|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 11,30 | 3.132.400 | 11,60 | 11,23 | 11,44 | 00:00:00 | | 2010-07-06 | 11,09 | 3.646.200 | 11,64 | 10,96 | 11,63 | 00:00:00 | | 2010-07-07 | 11,54 | 4.914.400 | 11,58 | 11,02 | 11,06 | 00:00:00 | | 2010-07-08 | 11,86 | 2.821.200 | 12,05 | 11,59 | 11,59 | 00:00:00 | | 2010-07-09 | 12,33 | 2.319.800 | 12,36 | 11,84 | 11,84 | 00:00:00 | | 2010-07-12 | 12,27 | 2.326.100 | 12,55 | 12,20 | 12,28 | 00:00:00 | | 2010-07-13 | 12,87 | 2.009.200 | 12,89 | 12,50 | 12,56 | 00:00:00 | | 2010-07-14 | 12,98 | 2.771.100 | 13,01 | 12,62 | 12,74 | 00:00:00 | | 2010-07-15 | 12,88 | 2.555.200 | 13,05 | 12,57 | 12,97 | 00:00:00 | | 2010-07-16 | 11,95 | 2.513.300 | 12,75 | 11,90 | 12,75 | 00:00:00 | | 2010-07-19 | 12,08 | 1.087.800 | 12,24 | 11,88 | 12,00 | 00:00:00 | | 2010-07-20 | 12,51 | 2.194.900 | 12,57 | 11,68 | 11,71 | 00:00:00 | | 2010-07-21 | 12,46 | 3.645.600 | 13,01 | 12,35 | 12,66 | 00:00:00 | | 2010-07-22 | 12,93 | 1.639.300 | 13,03 | 12,68 | 12,68 | 00:00:00 | | 2010-07-23 | 13,37 | 1.783.100 | 13,42 | 12,65 | 12,65 | 00:00:00 | | 2010-07-26 | 13,59 | 1.284.900 | 13,68 | 13,26 | 13,33 | 00:00:00 | | 2010-07-27 | 13,36 | 1.620.200 | 13,82 | 13,27 | 13,68 | 00:00:00 | | 2010-07-28 | 13,22 | 2.621.700 | 13,36 | 13,03 | 13,26 | 00:00:00 | | 2010-07-29 | 13,33 | 2.765.100 | 13,55 | 12,99 | 13,28 | 00:00:00 | | 2010-07-30 | 13,72 | 4.327.700 | 14,11 | 13,02 | 13,40 | 00:00:00 | | 2010-08-02 | 14,00 | 2.463.200 | 14,19 | 13,92 | 14,00 | 00:00:00 | | 2010-08-03 | 13,84 | 1.993.900 | 14,12 | 13,63 | 13,99 | 00:00:00 | | 2010-08-04 | 13,96 | 1.798.000 | 14,03 | 13,84 | 13,95 | 00:00:00 | | 2010-08-05 | 13,69 | 1.467.900 | 13,89 | 13,67 | 13,77 | 00:00:00 | | 2010-08-06 | 13,30 | 2.648.200 | 13,66 | 12,99 | 13,45 | 00:00:00 | | 2010-08-09 | 13,15 | 3.034.600 | 13,56 | 13,13 | 13,43 | 00:00:00 | | 2010-08-10 | 12,80 | 2.567.100 | 13,08 | 12,65 | 12,97 | 00:00:00 | | 2010-08-11 | 12,19 | 1.952.900 | 12,53 | 12,16 | 12,37 | 00:00:00 | | 2010-08-12 | 11,82 | 3.056.700 | 12,17 | 11,67 | 12,06 | 00:00:00 | | 2010-08-13 | 11,67 | 1.193.300 | 11,88 | 11,61 | 11,74 | 00:00:00 | | 2010-08-16 | 11,58 | 2.314.600 | 11,60 | 11,45 | 11,51 | 00:00:00 | | 2010-08-17 | 11,65 | 3.997.900 | 11,86 | 11,60 | 11,67 | 00:00:00 | | 2010-08-18 | 11,45 | 2.675.600 | 11,60 | 11,28 | 11,60 | 00:00:00 | | 2010-08-19 | 11,00 | 3.626.300 | 11,40 | 10,95 | 11,32 | 00:00:00 | | 2010-08-20 | 10,92 | 3.764.100 | 10,98 | 10,65 | 10,94 | 00:00:00 | | 2010-08-23 | 10,64 | 3.434.400 | 11,02 | 10,59 | 11,02 | 00:00:00 | | 2010-08-24 | 10,23 | 5.488.600 | 10,60 | 10,12 | 10,50 | 00:00:00 | | 2010-08-25 | 10,22 | 6.627.800 | 10,26 | 10,01 | 10,18 | 00:00:00 | | 2010-08-26 | 10,70 | 5.524.000 | 10,88 | 10,31 | 10,32 | 00:00:00 | | 2010-08-27 | 11,06 | 4.422.800 | 11,12 | 10,49 | 10,84 | 00:00:00 | | 2010-08-30 | 11,06 | 3.881.400 | 11,27 | 11,00 | 11,05 | 00:00:00 | | 2010-08-31 | 11,03 | 3.583.000 | 11,08 | 10,72 | 10,99 | 00:00:00 | | 2010-09-01 | 11,66 | 4.395.500 | 11,72 | 11,20 | 11,24 | 00:00:00 | | 2010-09-02 | 11,52 | 2.641.200 | 11,75 | 11,45 | 11,74 | 00:00:00 | | 2010-09-03 | 12,33 | 4.454.600 | 12,44 | 11,82 | 11,85 | 00:00:00 | | 2010-09-07 | 11,84 | 2.519.500 | 12,25 | 11,81 | 12,25 | 00:00:00 | | 2010-09-08 | 11,99 | 2.731.800 | 12,24 | 11,82 | 11,85 | 00:00:00 | | 2010-09-09 | 12,27 | 2.013.900 | 12,36 | 12,07 | 12,23 | 00:00:00 | | 2010-09-10 | 12,02 | 1.895.700 | 12,38 | 11,97 | 12,27 | 00:00:00 | | 2010-09-13 | 12,62 | 2.092.200 | 12,70 | 12,21 | 12,23 | 00:00:00 | | 2010-09-14 | 12,75 | 2.435.100 | 12,84 | 12,45 | 12,60 | 00:00:00 | | 2010-09-15 | 12,78 | 1.296.600 | 12,81 | 12,49 | 12,62 | 00:00:00 | | 2010-09-16 | 12,46 | 1.910.400 | 12,76 | 12,32 | 12,66 | 00:00:00 | | 2010-09-17 | 12,59 | 1.900.300 | 12,74 | 12,47 | 12,62 | 00:00:00 | | 2010-09-20 | 13,03 | 1.572.900 | 13,08 | 12,63 | 12,75 | 00:00:00 | | 2010-09-21 | 12,81 | 3.443.400 | 13,00 | 12,71 | 12,77 | 00:00:00 | | 2010-09-22 | 12,66 | 2.839.900 | 12,72 | 12,45 | 12,67 | 00:00:00 | | 2010-09-23 | 12,36 | 525.800 | 12,70 | 12,34 | 12,41 | 00:00:00 | | 2010-09-24 | 12,69 | 2.376.000 | 12,85 | 12,57 | 12,62 | 00:00:00 | | 2010-09-27 | 12,47 | 2.156.300 | 12,73 | 12,41 | 12,67 | 00:00:00 | | 2010-09-28 | 12,76 | 2.002.500 | 12,82 | 12,38 | 12,47 | 00:00:00 | | 2010-09-29 | 12,80 | 3.095.200 | 12,83 | 12,52 | 12,68 | 00:00:00 | | 2010-09-30 | 12,96 | 3.429.200 | 13,50 | 12,80 | 12,96 | 00:00:00 | | 2010-10-01 | 13,03 | 1.909.100 | 13,18 | 12,80 | 13,15 | 00:00:00 | | 2010-10-04 | 12,70 | 1.813.200 | 13,05 | 12,68 | 12,95 | 00:00:00 | | 2010-10-05 | 13,21 | 2.022.800 | 13,32 | 12,78 | 12,88 | 00:00:00 | | 2010-10-06 | 12,78 | 1.898.400 | 13,26 | 12,68 | 13,21 | 00:00:00 | | 2010-10-07 | 12,87 | 2.508.700 | 13,02 | 12,83 | 12,91 | 00:00:00 | | 2010-10-08 | 13,03 | 1.749.400 | 13,10 | 12,65 | 12,91 | 00:00:00 | | 2010-10-11 | 12,84 | 1.463.500 | 13,10 | 12,75 | 13,00 | 00:00:00 | | 2010-10-12 | 12,85 | 2.002.100 | 12,87 | 12,61 | 12,81 | 00:00:00 | | 2010-10-13 | 13,20 | 1.366.200 | 13,28 | 12,80 | 12,95 | 00:00:00 | | 2010-10-14 | 13,30 | 3.257.500 | 13,75 | 13,00 | 13,17 | 00:00:00 | | 2010-10-15 | 13,01 | 2.639.100 | 13,55 | 12,83 | 13,45 | 00:00:00 | | 2010-10-18 | 13,05 | 1.753.500 | 13,15 | 12,88 | 13,03 | 00:00:00 | | 2010-10-19 | 13,02 | 2.420.400 | 13,15 | 12,70 | 12,83 | 00:00:00 | | 2010-10-20 | 13,87 | 3.765.900 | 13,99 | 13,05 | 13,05 | 00:00:00 | | 2010-10-21 | 13,92 | 3.811.600 | 14,33 | 13,81 | 13,99 | 00:00:00 | | 2010-10-22 | 14,13 | 1.661.700 | 14,13 | 13,80 | 13,92 | 00:00:00 | | 2010-10-25 | 14,37 | 2.304.600 | 14,42 | 14,05 | 14,24 | 00:00:00 | | 2010-10-26 | 14,46 | 3.292.600 | 14,64 | 14,17 | 14,27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
