Última Hora: "Viana do Castelo: Último adeus a D. Anacleto Oliveira marcado para dia 22 de setembro - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "A incrível história de Leonor de Almeida - Livros - Jornal de Negócios" Fri, 18 Sep 2020 14:30:00 GMT   "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:20:00 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,060 (+0,000%) Monster Worldwide - [Ticker: MWW]Gráfico Monster Worldwide  Noticias Monster Worldwide  Descargar Históricos de Metastock Monster Worldwide y Otros  Análisis Técnico Monster Worldwide  
Última Transacción3,410Hora de Cotización2016-10-31 - 20:00:00
Variación+0,060 (+0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo3,420Mínimo3,380
Volumen5.002.719Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior3,350PER0,00%
Apertura3,390EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-07-0211,303.132.40011,6011,2311,4400:00:00
2010-07-0611,093.646.20011,6410,9611,6300:00:00
2010-07-0711,544.914.40011,5811,0211,0600:00:00
2010-07-0811,862.821.20012,0511,5911,5900:00:00
2010-07-0912,332.319.80012,3611,8411,8400:00:00
2010-07-1212,272.326.10012,5512,2012,2800:00:00
2010-07-1312,872.009.20012,8912,5012,5600:00:00
2010-07-1412,982.771.10013,0112,6212,7400:00:00
2010-07-1512,882.555.20013,0512,5712,9700:00:00
2010-07-1611,952.513.30012,7511,9012,7500:00:00
2010-07-1912,081.087.80012,2411,8812,0000:00:00
2010-07-2012,512.194.90012,5711,6811,7100:00:00
2010-07-2112,463.645.60013,0112,3512,6600:00:00
2010-07-2212,931.639.30013,0312,6812,6800:00:00
2010-07-2313,371.783.10013,4212,6512,6500:00:00
2010-07-2613,591.284.90013,6813,2613,3300:00:00
2010-07-2713,361.620.20013,8213,2713,6800:00:00
2010-07-2813,222.621.70013,3613,0313,2600:00:00
2010-07-2913,332.765.10013,5512,9913,2800:00:00
2010-07-3013,724.327.70014,1113,0213,4000:00:00
2010-08-0214,002.463.20014,1913,9214,0000:00:00
2010-08-0313,841.993.90014,1213,6313,9900:00:00
2010-08-0413,961.798.00014,0313,8413,9500:00:00
2010-08-0513,691.467.90013,8913,6713,7700:00:00
2010-08-0613,302.648.20013,6612,9913,4500:00:00
2010-08-0913,153.034.60013,5613,1313,4300:00:00
2010-08-1012,802.567.10013,0812,6512,9700:00:00
2010-08-1112,191.952.90012,5312,1612,3700:00:00
2010-08-1211,823.056.70012,1711,6712,0600:00:00
2010-08-1311,671.193.30011,8811,6111,7400:00:00
2010-08-1611,582.314.60011,6011,4511,5100:00:00
2010-08-1711,653.997.90011,8611,6011,6700:00:00
2010-08-1811,452.675.60011,6011,2811,6000:00:00
2010-08-1911,003.626.30011,4010,9511,3200:00:00
2010-08-2010,923.764.10010,9810,6510,9400:00:00
2010-08-2310,643.434.40011,0210,5911,0200:00:00
2010-08-2410,235.488.60010,6010,1210,5000:00:00
2010-08-2510,226.627.80010,2610,0110,1800:00:00
2010-08-2610,705.524.00010,8810,3110,3200:00:00
2010-08-2711,064.422.80011,1210,4910,8400:00:00
2010-08-3011,063.881.40011,2711,0011,0500:00:00
2010-08-3111,033.583.00011,0810,7210,9900:00:00
2010-09-0111,664.395.50011,7211,2011,2400:00:00
2010-09-0211,522.641.20011,7511,4511,7400:00:00
2010-09-0312,334.454.60012,4411,8211,8500:00:00
2010-09-0711,842.519.50012,2511,8112,2500:00:00
2010-09-0811,992.731.80012,2411,8211,8500:00:00
2010-09-0912,272.013.90012,3612,0712,2300:00:00
2010-09-1012,021.895.70012,3811,9712,2700:00:00
2010-09-1312,622.092.20012,7012,2112,2300:00:00
2010-09-1412,752.435.10012,8412,4512,6000:00:00
2010-09-1512,781.296.60012,8112,4912,6200:00:00
2010-09-1612,461.910.40012,7612,3212,6600:00:00
2010-09-1712,591.900.30012,7412,4712,6200:00:00
2010-09-2013,031.572.90013,0812,6312,7500:00:00
2010-09-2112,813.443.40013,0012,7112,7700:00:00
2010-09-2212,662.839.90012,7212,4512,6700:00:00
2010-09-2312,36525.80012,7012,3412,4100:00:00
2010-09-2412,692.376.00012,8512,5712,6200:00:00
2010-09-2712,472.156.30012,7312,4112,6700:00:00
2010-09-2812,762.002.50012,8212,3812,4700:00:00
2010-09-2912,803.095.20012,8312,5212,6800:00:00
2010-09-3012,963.429.20013,5012,8012,9600:00:00
2010-10-0113,031.909.10013,1812,8013,1500:00:00
2010-10-0412,701.813.20013,0512,6812,9500:00:00
2010-10-0513,212.022.80013,3212,7812,8800:00:00
2010-10-0612,781.898.40013,2612,6813,2100:00:00
2010-10-0712,872.508.70013,0212,8312,9100:00:00
2010-10-0813,031.749.40013,1012,6512,9100:00:00
2010-10-1112,841.463.50013,1012,7513,0000:00:00
2010-10-1212,852.002.10012,8712,6112,8100:00:00
2010-10-1313,201.366.20013,2812,8012,9500:00:00
2010-10-1413,303.257.50013,7513,0013,1700:00:00
2010-10-1513,012.639.10013,5512,8313,4500:00:00
2010-10-1813,051.753.50013,1512,8813,0300:00:00
2010-10-1913,022.420.40013,1512,7012,8300:00:00
2010-10-2013,873.765.90013,9913,0513,0500:00:00
2010-10-2113,923.811.60014,3313,8113,9900:00:00
2010-10-2214,131.661.70014,1313,8013,9200:00:00
2010-10-2514,372.304.60014,4214,0514,2400:00:00
2010-10-2614,463.292.60014,6414,1714,2700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters