|
 Monster Worldwide - [Ticker: MWW] |     | | Última Transacción | 3,410 | Hora de Cotización | 2016-10-31 - 20:00:00 | | Variación | +0,060 (+0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,420 | Mínimo | 3,380 | | Volumen | 5.002.719 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 3,350 | PER | 0,00% | | Apertura | 3,390 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MWW desde 2000-01-01 hasta 2023-10-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-10 | 15,83 | 1.336.700 | 15,94 | 15,65 | 15,67 | 00:00:00 | | 2010-03-11 | 15,80 | 1.162.300 | 15,87 | 15,63 | 15,75 | 00:00:00 | | 2010-03-12 | 16,11 | 1.530.800 | 16,11 | 15,67 | 15,87 | 00:00:00 | | 2010-03-15 | 16,17 | 2.261.500 | 16,26 | 15,93 | 16,05 | 00:00:00 | | 2010-03-16 | 16,91 | 2.782.000 | 16,97 | 16,23 | 16,23 | 00:00:00 | | 2010-03-17 | 17,29 | 1.770.700 | 17,38 | 16,90 | 16,90 | 00:00:00 | | 2010-03-18 | 16,96 | 1.663.500 | 17,44 | 16,93 | 17,31 | 00:00:00 | | 2010-03-19 | 16,72 | 1.583.800 | 17,08 | 16,57 | 17,06 | 00:00:00 | | 2010-03-22 | 16,96 | 2.423.700 | 17,06 | 16,50 | 16,56 | 00:00:00 | | 2010-03-23 | 17,22 | 2.043.000 | 17,37 | 17,02 | 17,09 | 00:00:00 | | 2010-03-24 | 16,92 | 1.721.500 | 17,42 | 16,92 | 17,29 | 00:00:00 | | 2010-03-25 | 16,96 | 2.408.900 | 17,49 | 16,93 | 17,20 | 00:00:00 | | 2010-03-26 | 16,91 | 1.960.300 | 17,08 | 16,76 | 16,99 | 00:00:00 | | 2010-03-29 | 16,95 | 1.427.500 | 17,25 | 16,92 | 17,08 | 00:00:00 | | 2010-03-30 | 17,06 | 1.939.100 | 17,13 | 16,90 | 16,95 | 00:00:00 | | 2010-03-31 | 16,61 | 1.994.000 | 17,09 | 16,58 | 16,92 | 00:00:00 | | 2010-04-01 | 16,90 | 1.316.000 | 16,96 | 16,65 | 16,71 | 00:00:00 | | 2010-04-05 | 16,51 | 2.477.500 | 16,68 | 15,98 | 16,14 | 00:00:00 | | 2010-04-06 | 16,55 | 2.195.600 | 16,74 | 16,29 | 16,40 | 00:00:00 | | 2010-04-07 | 16,38 | 1.773.000 | 16,68 | 16,28 | 16,53 | 00:00:00 | | 2010-04-08 | 15,81 | 3.455.100 | 16,36 | 15,74 | 16,36 | 00:00:00 | | 2010-04-09 | 15,69 | 7.958.700 | 15,96 | 14,97 | 15,73 | 00:00:00 | | 2010-04-12 | 15,37 | 4.594.300 | 15,75 | 15,21 | 15,69 | 00:00:00 | | 2010-04-13 | 15,38 | 2.812.000 | 15,52 | 15,25 | 15,37 | 00:00:00 | | 2010-04-14 | 16,05 | 4.958.400 | 16,22 | 15,35 | 15,45 | 00:00:00 | | 2010-04-15 | 15,95 | 2.598.300 | 16,20 | 15,65 | 15,72 | 00:00:00 | | 2010-04-16 | 15,61 | 2.141.200 | 15,99 | 15,54 | 15,89 | 00:00:00 | | 2010-04-19 | 15,51 | 2.318.400 | 15,73 | 15,20 | 15,48 | 00:00:00 | | 2010-04-20 | 16,50 | 4.215.900 | 16,65 | 16,36 | 16,50 | 00:00:00 | | 2010-04-21 | 16,90 | 3.738.100 | 17,03 | 16,46 | 16,65 | 00:00:00 | | 2010-04-22 | 17,31 | 3.703.400 | 17,31 | 16,52 | 16,96 | 00:00:00 | | 2010-04-23 | 18,25 | 6.366.800 | 18,48 | 17,38 | 17,80 | 00:00:00 | | 2010-04-26 | 17,79 | 3.125.500 | 18,35 | 17,63 | 18,35 | 00:00:00 | | 2010-04-27 | 17,28 | 3.462.800 | 17,98 | 17,25 | 17,55 | 00:00:00 | | 2010-04-28 | 17,35 | 3.849.300 | 17,41 | 16,82 | 17,16 | 00:00:00 | | 2010-04-29 | 17,89 | 2.927.700 | 17,90 | 17,20 | 17,61 | 00:00:00 | | 2010-04-30 | 17,43 | 7.450.500 | 18,08 | 16,00 | 16,20 | 00:00:00 | | 2010-05-03 | 18,10 | 3.425.800 | 18,22 | 17,48 | 17,65 | 00:00:00 | | 2010-05-04 | 17,53 | 2.855.100 | 17,73 | 17,23 | 17,73 | 00:00:00 | | 2010-05-05 | 17,30 | 2.594.500 | 17,81 | 17,17 | 17,17 | 00:00:00 | | 2010-05-06 | 16,62 | 4.320.600 | 17,73 | 15,41 | 17,23 | 00:00:00 | | 2010-05-07 | 15,70 | 4.760.100 | 16,83 | 15,64 | 16,56 | 00:00:00 | | 2010-05-10 | 16,99 | 2.884.700 | 17,01 | 16,69 | 16,79 | 00:00:00 | | 2010-05-11 | 16,55 | 2.913.500 | 16,99 | 15,77 | 16,55 | 00:00:00 | | 2010-05-12 | 17,16 | 2.035.000 | 17,22 | 16,59 | 16,59 | 00:00:00 | | 2010-05-13 | 16,78 | 2.005.900 | 17,25 | 16,72 | 17,12 | 00:00:00 | | 2010-05-14 | 16,27 | 3.039.600 | 16,73 | 15,93 | 16,42 | 00:00:00 | | 2010-05-17 | 16,25 | 3.249.500 | 16,60 | 15,79 | 16,29 | 00:00:00 | | 2010-05-18 | 15,87 | 2.345.000 | 16,75 | 15,75 | 16,48 | 00:00:00 | | 2010-05-19 | 15,93 | 2.578.400 | 16,16 | 15,61 | 15,79 | 00:00:00 | | 2010-05-20 | 14,58 | 4.237.300 | 15,53 | 14,55 | 15,40 | 00:00:00 | | 2010-05-21 | 14,74 | 3.812.400 | 14,80 | 14,16 | 14,24 | 00:00:00 | | 2010-05-24 | 14,50 | 2.298.200 | 14,98 | 14,49 | 14,70 | 00:00:00 | | 2010-05-25 | 14,19 | 4.793.100 | 14,23 | 13,48 | 14,23 | 00:00:00 | | 2010-05-26 | 14,34 | 3.725.700 | 14,80 | 14,23 | 14,36 | 00:00:00 | | 2010-05-27 | 14,72 | 2.110.000 | 14,75 | 14,46 | 14,68 | 00:00:00 | | 2010-05-28 | 14,79 | 2.814.800 | 15,01 | 14,41 | 14,63 | 00:00:00 | | 2010-06-01 | 13,87 | 4.452.600 | 14,68 | 13,82 | 14,50 | 00:00:00 | | 2010-06-02 | 14,44 | 2.241.900 | 14,44 | 13,87 | 14,01 | 00:00:00 | | 2010-06-03 | 14,98 | 3.400.900 | 15,13 | 14,59 | 14,60 | 00:00:00 | | 2010-06-04 | 13,35 | 5.468.300 | 14,52 | 13,29 | 14,45 | 00:00:00 | | 2010-06-07 | 12,94 | 3.820.300 | 13,70 | 12,93 | 13,43 | 00:00:00 | | 2010-06-08 | 12,40 | 10.395.200 | 13,00 | 12,02 | 13,00 | 00:00:00 | | 2010-06-09 | 12,38 | 5.179.300 | 12,87 | 12,29 | 12,62 | 00:00:00 | | 2010-06-10 | 13,04 | 3.747.000 | 13,06 | 12,51 | 12,64 | 00:00:00 | | 2010-06-11 | 13,22 | 2.539.400 | 13,26 | 12,85 | 12,85 | 00:00:00 | | 2010-06-14 | 12,70 | 3.355.400 | 13,52 | 12,61 | 13,46 | 00:00:00 | | 2010-06-15 | 13,89 | 4.828.100 | 14,06 | 12,76 | 12,90 | 00:00:00 | | 2010-06-16 | 13,71 | 3.656.300 | 13,92 | 13,58 | 13,73 | 00:00:00 | | 2010-06-17 | 13,54 | 2.446.600 | 13,77 | 13,38 | 13,75 | 00:00:00 | | 2010-06-18 | 13,23 | 2.707.700 | 13,56 | 13,11 | 13,52 | 00:00:00 | | 2010-06-21 | 13,09 | 1.759.300 | 13,55 | 13,01 | 13,50 | 00:00:00 | | 2010-06-22 | 12,65 | 1.716.500 | 13,22 | 12,58 | 13,12 | 00:00:00 | | 2010-06-23 | 12,86 | 3.520.400 | 13,37 | 12,55 | 13,37 | 00:00:00 | | 2010-06-24 | 12,63 | 2.619.200 | 13,05 | 12,59 | 12,76 | 00:00:00 | | 2010-06-25 | 12,85 | 2.321.200 | 12,95 | 12,48 | 12,75 | 00:00:00 | | 2010-06-28 | 12,99 | 2.099.800 | 13,23 | 12,86 | 12,87 | 00:00:00 | | 2010-06-29 | 12,11 | 3.130.800 | 12,66 | 12,03 | 12,45 | 00:00:00 | | 2010-06-30 | 11,65 | 2.829.600 | 12,28 | 11,59 | 12,04 | 00:00:00 | | 2010-07-01 | 11,40 | 5.868.300 | 11,69 | 11,05 | 11,56 | 00:00:00 | | 2010-07-02 | 11,30 | 3.132.400 | 11,60 | 11,23 | 11,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
