|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-06-15 | 13,17 | 1.893.200 | 13,54 | 13,10 | 13,29 | 00:00:00 | | 2011-06-16 | 13,31 | 2.126.600 | 13,44 | 13,13 | 13,16 | 00:00:00 | | 2011-06-17 | 13,48 | 2.515.000 | 14,18 | 13,26 | 13,89 | 00:00:00 | | 2011-06-20 | 13,43 | 2.007.700 | 13,65 | 13,33 | 13,41 | 00:00:00 | | 2011-06-21 | 14,37 | 3.726.900 | 14,44 | 13,55 | 13,58 | 00:00:00 | | 2011-06-22 | 13,83 | 2.524.300 | 14,38 | 13,79 | 14,31 | 00:00:00 | | 2011-06-23 | 13,91 | 2.842.800 | 13,94 | 13,46 | 13,61 | 00:00:00 | | 2011-06-24 | 13,50 | 3.677.900 | 13,91 | 13,22 | 13,89 | 00:00:00 | | 2011-06-27 | 13,57 | 2.362.900 | 13,72 | 13,23 | 13,60 | 00:00:00 | | 2011-06-28 | 14,90 | 6.249.300 | 15,06 | 13,63 | 13,63 | 00:00:00 | | 2011-06-29 | 14,53 | 3.155.200 | 15,19 | 14,44 | 15,02 | 00:00:00 | | 2011-06-30 | 14,66 | 2.775.500 | 14,74 | 14,34 | 14,55 | 00:00:00 | | 2011-07-01 | 14,87 | 2.582.600 | 15,00 | 14,51 | 14,63 | 00:00:00 | | 2011-07-05 | 14,87 | 1.880.600 | 14,91 | 14,51 | 14,85 | 00:00:00 | | 2011-07-06 | 14,72 | 2.343.600 | 14,84 | 14,52 | 14,81 | 00:00:00 | | 2011-07-07 | 15,13 | 3.695.600 | 15,30 | 14,92 | 14,92 | 00:00:00 | | 2011-07-08 | 14,65 | 3.622.500 | 14,69 | 14,08 | 14,51 | 00:00:00 | | 2011-07-11 | 13,93 | 2.685.600 | 14,55 | 13,84 | 14,34 | 00:00:00 | | 2011-07-12 | 13,88 | 2.744.900 | 14,12 | 13,80 | 14,04 | 00:00:00 | | 2011-07-13 | 13,58 | 2.747.400 | 14,07 | 13,56 | 14,01 | 00:00:00 | | 2011-07-14 | 13,14 | 2.801.500 | 13,74 | 13,07 | 13,66 | 00:00:00 | | 2011-07-15 | 13,28 | 2.255.400 | 13,32 | 13,05 | 13,29 | 00:00:00 | | 2011-07-18 | 12,95 | 2.008.200 | 13,22 | 12,79 | 13,14 | 00:00:00 | | 2011-07-19 | 13,36 | 1.841.800 | 13,37 | 12,96 | 13,01 | 00:00:00 | | 2011-07-20 | 13,46 | 1.960.700 | 13,65 | 13,29 | 13,46 | 00:00:00 | | 2011-07-21 | 13,59 | 3.773.600 | 13,90 | 13,51 | 13,71 | 00:00:00 | | 2011-07-22 | 13,52 | 2.453.100 | 13,69 | 13,50 | 13,59 | 00:00:00 | | 2011-07-25 | 13,39 | 1.621.400 | 13,48 | 13,26 | 13,34 | 00:00:00 | | 2011-07-26 | 13,62 | 2.458.100 | 13,68 | 13,35 | 13,44 | 00:00:00 | | 2011-07-27 | 13,14 | 3.502.700 | 13,54 | 13,09 | 13,49 | 00:00:00 | | 2011-07-28 | 11,93 | 7.416.900 | 13,00 | 11,79 | 12,88 | 00:00:00 | | 2011-07-29 | 11,74 | 3.884.400 | 11,85 | 11,17 | 11,64 | 00:00:00 | | 2011-08-01 | 11,25 | 4.511.200 | 11,83 | 11,22 | 11,62 | 00:00:00 | | 2011-08-02 | 10,65 | 5.684.200 | 11,30 | 10,58 | 11,08 | 00:00:00 | | 2011-08-03 | 11,00 | 7.106.200 | 11,08 | 10,15 | 10,67 | 00:00:00 | | 2011-08-04 | 9,96 | 5.940.700 | 10,78 | 9,92 | 10,73 | 00:00:00 | | 2011-08-05 | 10,06 | 10.480.100 | 10,25 | 9,33 | 10,18 | 00:00:00 | | 2011-08-08 | 9,02 | 6.013.700 | 9,75 | 9,01 | 9,48 | 00:00:00 | | 2011-08-09 | 9,32 | 5.324.200 | 9,38 | 8,53 | 9,22 | 00:00:00 | | 2011-08-10 | 8,35 | 6.912.500 | 8,99 | 8,32 | 8,99 | 00:00:00 | | 2011-08-11 | 8,64 | 5.537.000 | 8,77 | 8,31 | 8,42 | 00:00:00 | | 2011-08-12 | 8,66 | 3.384.300 | 8,84 | 8,46 | 8,82 | 00:00:00 | | 2011-08-15 | 8,82 | 2.500.200 | 8,86 | 8,58 | 8,75 | 00:00:00 | | 2011-08-16 | 8,53 | 3.370.300 | 8,67 | 8,32 | 8,67 | 00:00:00 | | 2011-08-17 | 8,39 | 2.858.300 | 8,68 | 8,23 | 8,59 | 00:00:00 | | 2011-08-18 | 7,54 | 4.711.700 | 8,01 | 7,36 | 8,01 | 00:00:00 | | 2011-08-19 | 7,27 | 2.535.400 | 7,69 | 7,24 | 7,33 | 00:00:00 | | 2011-08-22 | 7,13 | 3.688.200 | 7,60 | 7,08 | 7,54 | 00:00:00 | | 2011-08-23 | 7,46 | 3.459.500 | 7,46 | 7,07 | 7,20 | 00:00:00 | | 2011-08-24 | 7,56 | 2.735.400 | 7,60 | 7,33 | 7,45 | 00:00:00 | | 2011-08-25 | 7,22 | 3.588.400 | 7,76 | 7,16 | 7,61 | 00:00:00 | | 2011-08-26 | 7,55 | 4.920.200 | 7,61 | 7,00 | 7,15 | 00:00:00 | | 2011-08-29 | 8,16 | 3.078.600 | 8,19 | 7,72 | 7,74 | 00:00:00 | | 2011-08-30 | 9,91 | 14.806.300 | 9,95 | 8,07 | 8,17 | 00:00:00 | | 2011-08-31 | 9,44 | 7.979.700 | 10,25 | 9,30 | 9,92 | 00:00:00 | | 2011-09-01 | 8,88 | 4.558.300 | 9,58 | 8,85 | 9,36 | 00:00:00 | | 2011-09-02 | 8,73 | 3.959.800 | 8,97 | 8,44 | 8,54 | 00:00:00 | | 2011-09-06 | 8,28 | 3.882.600 | 8,45 | 8,08 | 8,27 | 00:00:00 | | 2011-09-07 | 8,68 | 4.362.200 | 8,72 | 8,36 | 8,56 | 00:00:00 | | 2011-09-08 | 8,31 | 3.310.000 | 8,66 | 8,24 | 8,60 | 00:00:00 | | 2011-09-09 | 7,91 | 5.879.800 | 8,28 | 7,72 | 8,14 | 00:00:00 | | 2011-09-12 | 8,09 | 4.246.900 | 8,11 | 7,65 | 7,75 | 00:00:00 | | 2011-09-13 | 8,36 | 3.306.200 | 8,38 | 7,99 | 8,01 | 00:00:00 | | 2011-09-14 | 8,68 | 2.976.600 | 8,85 | 8,31 | 8,50 | 00:00:00 | | 2011-09-15 | 8,87 | 2.652.900 | 8,95 | 8,67 | 8,79 | 00:00:00 | | 2011-09-16 | 9,11 | 3.888.000 | 9,12 | 8,85 | 8,95 | 00:00:00 | | 2011-09-19 | 8,47 | 4.562.300 | 8,86 | 8,12 | 8,86 | 00:00:00 | | 2011-09-20 | 8,56 | 2.798.800 | 8,91 | 8,49 | 8,51 | 00:00:00 | | 2011-09-21 | 7,87 | 3.559.300 | 8,55 | 7,84 | 8,52 | 00:00:00 | | 2011-09-22 | 7,32 | 4.530.800 | 7,72 | 7,17 | 7,52 | 00:00:00 | | 2011-09-23 | 7,69 | 4.984.200 | 7,77 | 7,21 | 7,27 | 00:00:00 | | 2011-09-26 | 7,84 | 3.993.000 | 7,84 | 7,26 | 7,77 | 00:00:00 | | 2011-09-27 | 8,22 | 4.462.900 | 8,65 | 8,00 | 8,08 | 00:00:00 | | 2011-09-28 | 7,56 | 3.312.400 | 8,23 | 7,52 | 8,23 | 00:00:00 | | 2011-09-29 | 7,77 | 3.474.200 | 7,97 | 7,48 | 7,80 | 00:00:00 | | 2011-09-30 | 7,18 | 5.185.600 | 7,60 | 7,17 | 7,60 | 00:00:00 | | 2011-10-03 | 6,59 | 4.373.000 | 7,27 | 6,57 | 7,10 | 00:00:00 | | 2011-10-04 | 7,19 | 7.657.100 | 7,19 | 6,34 | 6,37 | 00:00:00 | | 2011-10-05 | 7,40 | 6.267.300 | 7,43 | 7,09 | 7,23 | 00:00:00 | | 2011-10-06 | 8,05 | 7.554.500 | 8,07 | 7,35 | 7,39 | 00:00:00 | | 2011-10-07 | 7,63 | 3.837.800 | 8,35 | 7,48 | 8,27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
