|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-18 | 17,99 | 1.938.000 | 18,25 | 17,89 | 18,06 | 00:00:00 | | 2011-02-22 | 17,47 | 3.222.500 | 17,92 | 17,45 | 17,53 | 00:00:00 | | 2011-02-23 | 16,95 | 3.463.600 | 17,57 | 16,47 | 17,55 | 00:00:00 | | 2011-02-24 | 17,23 | 1.901.300 | 17,44 | 16,98 | 17,02 | 00:00:00 | | 2011-02-25 | 17,45 | 2.012.300 | 17,57 | 17,18 | 17,48 | 00:00:00 | | 2011-02-28 | 17,15 | 2.585.000 | 17,64 | 16,98 | 17,59 | 00:00:00 | | 2011-03-01 | 16,84 | 2.622.600 | 17,24 | 16,79 | 17,24 | 00:00:00 | | 2011-03-02 | 17,04 | 1.536.800 | 17,24 | 16,67 | 16,87 | 00:00:00 | | 2011-03-03 | 16,99 | 3.884.200 | 17,51 | 16,87 | 17,39 | 00:00:00 | | 2011-03-04 | 15,90 | 7.973.200 | 16,56 | 15,57 | 16,56 | 00:00:00 | | 2011-03-07 | 15,31 | 8.788.700 | 16,02 | 14,80 | 15,91 | 00:00:00 | | 2011-03-08 | 15,31 | 4.856.900 | 15,61 | 15,05 | 15,26 | 00:00:00 | | 2011-03-09 | 15,24 | 2.758.500 | 15,45 | 15,05 | 15,22 | 00:00:00 | | 2011-03-10 | 14,72 | 3.849.500 | 15,05 | 14,69 | 14,97 | 00:00:00 | | 2011-03-11 | 14,64 | 4.447.500 | 14,82 | 14,47 | 14,63 | 00:00:00 | | 2011-03-14 | 14,96 | 3.851.500 | 15,20 | 14,50 | 14,51 | 00:00:00 | | 2011-03-15 | 14,68 | 3.091.000 | 14,79 | 14,24 | 14,46 | 00:00:00 | | 2011-03-16 | 14,72 | 5.051.100 | 15,11 | 14,44 | 14,59 | 00:00:00 | | 2011-03-17 | 15,01 | 6.626.500 | 15,24 | 14,93 | 14,94 | 00:00:00 | | 2011-03-18 | 15,16 | 4.806.000 | 15,29 | 15,08 | 15,29 | 00:00:00 | | 2011-03-21 | 15,52 | 2.511.000 | 15,70 | 15,37 | 15,44 | 00:00:00 | | 2011-03-22 | 15,49 | 2.476.700 | 15,68 | 15,28 | 15,53 | 00:00:00 | | 2011-03-23 | 15,56 | 1.529.800 | 15,60 | 15,28 | 15,43 | 00:00:00 | | 2011-03-24 | 15,71 | 1.586.900 | 15,83 | 15,53 | 15,69 | 00:00:00 | | 2011-03-25 | 15,58 | 1.840.100 | 15,88 | 15,53 | 15,79 | 00:00:00 | | 2011-03-28 | 15,29 | 1.543.600 | 15,64 | 15,26 | 15,59 | 00:00:00 | | 2011-03-29 | 15,67 | 2.644.700 | 15,67 | 15,15 | 15,27 | 00:00:00 | | 2011-03-30 | 16,06 | 3.440.400 | 16,15 | 15,72 | 15,88 | 00:00:00 | | 2011-03-31 | 15,90 | 10.258.400 | 16,31 | 15,76 | 15,99 | 00:00:00 | | 2011-04-01 | 16,38 | 3.322.700 | 16,44 | 15,92 | 16,25 | 00:00:00 | | 2011-04-04 | 16,60 | 2.552.800 | 16,62 | 16,32 | 16,45 | 00:00:00 | | 2011-04-05 | 16,73 | 2.597.400 | 16,90 | 16,44 | 16,57 | 00:00:00 | | 2011-04-06 | 16,76 | 1.466.500 | 16,99 | 16,55 | 16,90 | 00:00:00 | | 2011-04-07 | 16,79 | 1.443.300 | 16,87 | 16,60 | 16,70 | 00:00:00 | | 2011-04-08 | 17,11 | 4.571.700 | 17,88 | 17,03 | 17,84 | 00:00:00 | | 2011-04-11 | 16,47 | 3.515.200 | 17,12 | 16,43 | 17,08 | 00:00:00 | | 2011-04-12 | 16,94 | 3.763.300 | 17,45 | 16,63 | 16,69 | 00:00:00 | | 2011-04-13 | 16,80 | 2.616.000 | 17,20 | 16,62 | 17,07 | 00:00:00 | | 2011-04-14 | 16,70 | 2.314.400 | 16,73 | 16,33 | 16,60 | 00:00:00 | | 2011-04-15 | 16,79 | 1.728.400 | 16,83 | 16,46 | 16,72 | 00:00:00 | | 2011-04-18 | 16,03 | 4.297.700 | 16,53 | 15,96 | 16,51 | 00:00:00 | | 2011-04-19 | 16,60 | 4.513.700 | 16,63 | 15,97 | 16,01 | 00:00:00 | | 2011-04-20 | 17,42 | 4.172.300 | 17,43 | 16,81 | 16,95 | 00:00:00 | | 2011-04-21 | 17,73 | 3.470.600 | 17,73 | 17,36 | 17,60 | 00:00:00 | | 2011-04-25 | 17,78 | 3.693.900 | 18,47 | 17,72 | 17,93 | 00:00:00 | | 2011-04-26 | 17,76 | 3.851.500 | 17,93 | 17,68 | 17,91 | 00:00:00 | | 2011-04-27 | 17,61 | 3.014.400 | 17,80 | 17,37 | 17,78 | 00:00:00 | | 2011-04-28 | 17,79 | 3.770.200 | 18,00 | 17,34 | 17,50 | 00:00:00 | | 2011-04-29 | 16,41 | 9.600.000 | 17,30 | 16,22 | 17,16 | 00:00:00 | | 2011-05-02 | 16,77 | 2.956.500 | 16,85 | 16,45 | 16,56 | 00:00:00 | | 2011-05-03 | 16,52 | 2.517.900 | 16,87 | 16,38 | 16,69 | 00:00:00 | | 2011-05-04 | 16,46 | 3.839.900 | 16,58 | 16,29 | 16,49 | 00:00:00 | | 2011-05-05 | 16,50 | 2.233.300 | 16,80 | 16,19 | 16,25 | 00:00:00 | | 2011-05-06 | 16,61 | 1.847.800 | 16,99 | 16,46 | 16,85 | 00:00:00 | | 2011-05-09 | 16,54 | 1.982.000 | 16,62 | 16,40 | 16,54 | 00:00:00 | | 2011-05-10 | 16,65 | 2.191.600 | 16,74 | 16,45 | 16,56 | 00:00:00 | | 2011-05-11 | 16,58 | 2.382.300 | 17,10 | 16,44 | 16,66 | 00:00:00 | | 2011-05-12 | 16,72 | 1.900.000 | 16,78 | 16,21 | 16,52 | 00:00:00 | | 2011-05-13 | 16,34 | 2.264.900 | 16,80 | 16,30 | 16,70 | 00:00:00 | | 2011-05-16 | 14,99 | 6.939.100 | 16,29 | 14,95 | 16,29 | 00:00:00 | | 2011-05-17 | 15,02 | 3.203.800 | 15,24 | 14,90 | 14,90 | 00:00:00 | | 2011-05-18 | 14,99 | 4.732.300 | 15,17 | 14,74 | 15,04 | 00:00:00 | | 2011-05-19 | 15,01 | 7.279.600 | 15,10 | 14,14 | 15,01 | 00:00:00 | | 2011-05-20 | 15,13 | 3.294.600 | 15,32 | 14,90 | 15,00 | 00:00:00 | | 2011-05-23 | 14,56 | 2.535.800 | 14,89 | 14,50 | 14,84 | 00:00:00 | | 2011-05-24 | 14,51 | 2.603.600 | 14,63 | 14,45 | 14,59 | 00:00:00 | | 2011-05-25 | 14,69 | 2.810.000 | 14,97 | 13,76 | 14,47 | 00:00:00 | | 2011-05-26 | 15,00 | 2.468.600 | 15,04 | 14,48 | 14,67 | 00:00:00 | | 2011-05-27 | 15,04 | 1.581.900 | 15,18 | 14,95 | 15,01 | 00:00:00 | | 2011-05-31 | 15,42 | 2.772.200 | 15,44 | 15,08 | 15,24 | 00:00:00 | | 2011-06-01 | 14,36 | 3.672.100 | 15,33 | 14,32 | 15,32 | 00:00:00 | | 2011-06-02 | 14,40 | 1.654.800 | 14,51 | 14,20 | 14,36 | 00:00:00 | | 2011-06-03 | 13,58 | 4.959.300 | 14,12 | 13,46 | 14,01 | 00:00:00 | | 2011-06-06 | 13,15 | 3.466.100 | 13,62 | 13,07 | 13,48 | 00:00:00 | | 2011-06-07 | 13,23 | 2.639.900 | 13,57 | 13,16 | 13,19 | 00:00:00 | | 2011-06-08 | 13,16 | 2.194.300 | 13,32 | 13,12 | 13,18 | 00:00:00 | | 2011-06-09 | 13,57 | 2.761.800 | 13,64 | 13,15 | 13,25 | 00:00:00 | | 2011-06-10 | 13,21 | 2.781.400 | 13,49 | 13,09 | 13,41 | 00:00:00 | | 2011-06-13 | 13,16 | 2.160.900 | 13,35 | 12,99 | 13,24 | 00:00:00 | | 2011-06-14 | 13,45 | 1.833.600 | 13,71 | 13,31 | 13,40 | 00:00:00 | | 2011-06-15 | 13,17 | 1.893.200 | 13,54 | 13,10 | 13,29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
