|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 14,46 | 3.292.600 | 14,64 | 14,17 | 14,27 | 00:00:00 | | 2010-10-27 | 14,30 | 3.070.200 | 14,47 | 14,12 | 14,29 | 00:00:00 | | 2010-10-28 | 14,39 | 3.668.200 | 14,50 | 14,17 | 14,44 | 00:00:00 | | 2010-10-29 | 18,06 | 20.975.200 | 19,10 | 17,57 | 17,71 | 00:00:00 | | 2010-11-01 | 18,39 | 5.095.200 | 18,57 | 17,88 | 18,36 | 00:00:00 | | 2010-11-02 | 18,37 | 3.511.500 | 18,73 | 17,98 | 18,59 | 00:00:00 | | 2010-11-03 | 18,46 | 4.416.700 | 18,92 | 18,08 | 18,32 | 00:00:00 | | 2010-11-04 | 19,11 | 3.478.400 | 19,25 | 18,63 | 18,78 | 00:00:00 | | 2010-11-05 | 19,80 | 4.574.800 | 19,84 | 19,16 | 19,25 | 00:00:00 | | 2010-11-08 | 19,25 | 3.216.600 | 19,57 | 18,92 | 19,57 | 00:00:00 | | 2010-11-09 | 19,49 | 4.291.800 | 19,87 | 18,91 | 19,27 | 00:00:00 | | 2010-11-10 | 19,80 | 2.674.500 | 19,88 | 18,98 | 19,05 | 00:00:00 | | 2010-11-11 | 19,95 | 2.336.100 | 20,23 | 19,31 | 19,54 | 00:00:00 | | 2010-11-12 | 19,14 | 2.992.500 | 19,81 | 19,04 | 19,74 | 00:00:00 | | 2010-11-15 | 19,27 | 1.649.600 | 19,65 | 18,99 | 19,32 | 00:00:00 | | 2010-11-16 | 19,13 | 2.915.900 | 19,49 | 18,85 | 19,03 | 00:00:00 | | 2010-11-17 | 19,02 | 2.102.200 | 19,11 | 18,72 | 19,10 | 00:00:00 | | 2010-11-18 | 19,37 | 2.400.600 | 20,06 | 19,11 | 19,11 | 00:00:00 | | 2010-11-19 | 19,86 | 1.487.700 | 19,93 | 19,36 | 19,38 | 00:00:00 | | 2010-11-22 | 19,92 | 1.573.700 | 20,00 | 19,51 | 19,75 | 00:00:00 | | 2010-11-23 | 20,40 | 4.680.000 | 20,73 | 19,55 | 19,61 | 00:00:00 | | 2010-11-24 | 22,36 | 5.404.900 | 22,38 | 20,55 | 20,73 | 00:00:00 | | 2010-11-26 | 23,18 | 3.841.700 | 23,55 | 22,05 | 22,11 | 00:00:00 | | 2010-11-29 | 22,39 | 5.740.000 | 23,10 | 21,84 | 23,10 | 00:00:00 | | 2010-11-30 | 22,58 | 3.275.300 | 22,66 | 21,91 | 22,16 | 00:00:00 | | 2010-12-01 | 22,97 | 3.375.900 | 23,44 | 22,72 | 23,00 | 00:00:00 | | 2010-12-02 | 23,24 | 2.447.700 | 23,28 | 22,87 | 23,00 | 00:00:00 | | 2010-12-03 | 23,20 | 3.714.800 | 23,22 | 22,40 | 22,81 | 00:00:00 | | 2010-12-06 | 23,23 | 1.697.300 | 23,32 | 22,91 | 23,15 | 00:00:00 | | 2010-12-07 | 24,08 | 5.238.700 | 24,63 | 23,37 | 23,50 | 00:00:00 | | 2010-12-08 | 24,24 | 2.742.800 | 24,43 | 23,60 | 24,05 | 00:00:00 | | 2010-12-09 | 24,04 | 3.040.100 | 24,61 | 23,64 | 24,43 | 00:00:00 | | 2010-12-10 | 23,99 | 2.736.400 | 24,33 | 23,73 | 24,18 | 00:00:00 | | 2010-12-13 | 24,36 | 2.623.700 | 24,69 | 24,00 | 24,18 | 00:00:00 | | 2010-12-14 | 24,51 | 1.931.100 | 24,95 | 24,00 | 24,31 | 00:00:00 | | 2010-12-15 | 24,25 | 2.020.000 | 24,79 | 24,13 | 24,38 | 00:00:00 | | 2010-12-16 | 24,71 | 1.583.500 | 24,86 | 24,10 | 24,18 | 00:00:00 | | 2010-12-17 | 24,66 | 2.324.800 | 25,01 | 24,40 | 24,66 | 00:00:00 | | 2010-12-20 | 24,21 | 2.617.900 | 24,82 | 23,82 | 24,66 | 00:00:00 | | 2010-12-21 | 24,47 | 1.823.600 | 24,57 | 23,43 | 24,24 | 00:00:00 | | 2010-12-22 | 23,89 | 1.715.400 | 24,63 | 23,83 | 24,46 | 00:00:00 | | 2010-12-23 | 23,88 | 1.253.600 | 24,11 | 23,65 | 23,85 | 00:00:00 | | 2010-12-27 | 23,80 | 1.194.000 | 23,88 | 23,32 | 23,71 | 00:00:00 | | 2010-12-28 | 23,58 | 1.324.700 | 23,90 | 23,34 | 23,85 | 00:00:00 | | 2010-12-29 | 23,63 | 1.171.000 | 23,86 | 23,30 | 23,61 | 00:00:00 | | 2010-12-30 | 24,12 | 1.560.400 | 24,49 | 23,49 | 23,56 | 00:00:00 | | 2010-12-31 | 23,63 | 1.278.500 | 24,11 | 23,37 | 24,02 | 00:00:00 | | 2011-01-03 | 24,68 | 3.135.200 | 24,91 | 23,60 | 23,64 | 00:00:00 | | 2011-01-04 | 24,16 | 2.088.900 | 25,14 | 23,73 | 24,82 | 00:00:00 | | 2011-01-05 | 25,03 | 4.168.500 | 25,25 | 24,05 | 24,23 | 00:00:00 | | 2011-01-06 | 25,27 | 3.516.700 | 25,49 | 24,70 | 24,99 | 00:00:00 | | 2011-01-07 | 25,07 | 3.634.000 | 25,90 | 24,81 | 25,53 | 00:00:00 | | 2011-01-10 | 24,75 | 3.688.900 | 24,89 | 24,10 | 24,89 | 00:00:00 | | 2011-01-11 | 23,96 | 3.369.900 | 25,10 | 23,73 | 24,98 | 00:00:00 | | 2011-01-12 | 24,00 | 3.164.500 | 24,29 | 23,74 | 24,28 | 00:00:00 | | 2011-01-13 | 23,51 | 3.278.300 | 24,11 | 23,44 | 24,03 | 00:00:00 | | 2011-01-14 | 23,31 | 3.414.000 | 23,72 | 23,07 | 23,72 | 00:00:00 | | 2011-01-18 | 23,08 | 2.220.000 | 23,48 | 22,90 | 23,40 | 00:00:00 | | 2011-01-19 | 22,13 | 2.807.400 | 23,11 | 22,03 | 23,09 | 00:00:00 | | 2011-01-20 | 21,53 | 4.038.300 | 22,20 | 21,08 | 22,11 | 00:00:00 | | 2011-01-21 | 21,42 | 2.598.500 | 22,00 | 21,36 | 21,83 | 00:00:00 | | 2011-01-24 | 21,57 | 2.084.900 | 21,71 | 21,32 | 21,53 | 00:00:00 | | 2011-01-25 | 21,12 | 2.823.100 | 21,50 | 20,96 | 21,36 | 00:00:00 | | 2011-01-26 | 21,33 | 4.562.700 | 21,54 | 20,99 | 21,30 | 00:00:00 | | 2011-01-27 | 21,39 | 7.897.000 | 21,62 | 20,34 | 21,33 | 00:00:00 | | 2011-01-28 | 15,95 | 21.300.700 | 19,77 | 15,83 | 19,77 | 00:00:00 | | 2011-01-31 | 16,65 | 8.083.400 | 16,79 | 16,04 | 16,09 | 00:00:00 | | 2011-02-01 | 15,90 | 11.467.100 | 17,12 | 15,41 | 16,95 | 00:00:00 | | 2011-02-02 | 15,91 | 3.446.900 | 15,99 | 15,69 | 15,84 | 00:00:00 | | 2011-02-03 | 15,76 | 4.900.600 | 15,87 | 15,55 | 15,87 | 00:00:00 | | 2011-02-04 | 15,86 | 7.131.000 | 15,87 | 15,61 | 15,82 | 00:00:00 | | 2011-02-07 | 16,05 | 4.771.800 | 16,11 | 15,92 | 15,96 | 00:00:00 | | 2011-02-08 | 16,49 | 6.465.900 | 16,89 | 16,05 | 16,05 | 00:00:00 | | 2011-02-09 | 16,48 | 3.569.800 | 16,87 | 16,30 | 16,42 | 00:00:00 | | 2011-02-10 | 16,72 | 2.778.500 | 16,85 | 16,37 | 16,37 | 00:00:00 | | 2011-02-11 | 16,96 | 4.397.900 | 17,09 | 16,49 | 16,61 | 00:00:00 | | 2011-02-14 | 17,69 | 5.477.800 | 17,92 | 17,02 | 17,02 | 00:00:00 | | 2011-02-15 | 17,39 | 4.134.600 | 17,98 | 17,33 | 17,88 | 00:00:00 | | 2011-02-16 | 17,73 | 2.205.600 | 17,88 | 17,49 | 17,53 | 00:00:00 | | 2011-02-17 | 18,00 | 2.178.700 | 18,18 | 17,62 | 17,71 | 00:00:00 | | 2011-02-18 | 17,99 | 1.938.000 | 18,25 | 17,89 | 18,06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
