|
 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 | | 2011-10-07 | 7,63 | 3.837.800 | 8,35 | 7,48 | 8,27 | 00:00:00 | | 2011-10-10 | 8,32 | 2.870.000 | 8,33 | 7,80 | 7,82 | 00:00:00 | | 2011-10-11 | 8,44 | 2.537.300 | 8,59 | 8,17 | 8,19 | 00:00:00 | | 2011-10-12 | 8,61 | 2.684.900 | 8,78 | 8,45 | 8,53 | 00:00:00 | | 2011-10-13 | 8,37 | 2.574.200 | 8,60 | 8,15 | 8,54 | 00:00:00 | | 2011-10-14 | 8,57 | 2.015.100 | 8,62 | 8,35 | 8,61 | 00:00:00 | | 2011-10-17 | 8,28 | 2.826.900 | 8,50 | 8,23 | 8,46 | 00:00:00 | | 2011-10-18 | 8,58 | 2.628.200 | 8,64 | 7,84 | 8,29 | 00:00:00 | | 2011-10-19 | 8,19 | 1.840.800 | 8,57 | 8,16 | 8,54 | 00:00:00 | | 2011-10-20 | 8,36 | 2.286.400 | 8,45 | 7,91 | 8,15 | 00:00:00 | | 2011-10-21 | 8,73 | 3.200.100 | 8,88 | 8,47 | 8,47 | 00:00:00 | | 2011-10-24 | 9,20 | 2.394.700 | 9,21 | 8,74 | 8,78 | 00:00:00 | | 2011-10-25 | 8,66 | 2.725.400 | 9,20 | 8,63 | 9,18 | 00:00:00 | | 2011-10-26 | 8,91 | 5.764.700 | 9,43 | 8,76 | 8,84 | 00:00:00 | | 2011-10-27 | 8,83 | 8.690.100 | 9,33 | 7,88 | 9,25 | 00:00:00 | | 2011-10-28 | 9,86 | 4.407.100 | 9,90 | 8,77 | 8,83 | 00:00:00 | | 2011-10-31 | 9,23 | 3.740.400 | 9,69 | 9,21 | 9,60 | 00:00:00 | | 2011-11-01 | 8,76 | 3.848.100 | 9,07 | 8,60 | 8,69 | 00:00:00 | | 2011-11-02 | 8,78 | 3.040.200 | 9,08 | 8,62 | 9,02 | 00:00:00 | | 2011-11-03 | 9,17 | 2.698.400 | 9,21 | 8,62 | 8,93 | 00:00:00 | | 2011-11-04 | 9,21 | 2.884.300 | 9,35 | 8,89 | 9,01 | 00:00:00 | | 2011-11-07 | 8,95 | 3.094.400 | 9,24 | 8,68 | 9,14 | 00:00:00 | | 2011-11-08 | 9,15 | 3.104.300 | 9,18 | 8,80 | 9,06 | 00:00:00 | | 2011-11-09 | 8,47 | 3.694.300 | 8,84 | 8,38 | 8,74 | 00:00:00 | | 2011-11-10 | 8,59 | 2.899.300 | 8,76 | 8,52 | 8,65 | 00:00:00 | | 2011-11-11 | 8,90 | 2.057.800 | 9,15 | 8,73 | 8,77 | 00:00:00 | | 2011-11-14 | 8,69 | 2.288.900 | 9,06 | 8,63 | 8,80 | 00:00:00 | | 2011-11-15 | 8,50 | 3.518.800 | 8,61 | 8,34 | 8,60 | 00:00:00 | | 2011-11-16 | 8,07 | 5.564.800 | 8,52 | 8,01 | 8,36 | 00:00:00 | | 2011-11-17 | 7,78 | 5.333.600 | 8,09 | 7,68 | 8,08 | 00:00:00 | | 2011-11-18 | 7,77 | 3.452.000 | 7,90 | 7,56 | 7,85 | 00:00:00 | | 2011-11-21 | 7,50 | 3.548.800 | 7,58 | 7,15 | 7,53 | 00:00:00 | | 2011-11-22 | 7,29 | 2.354.800 | 7,50 | 7,24 | 7,44 | 00:00:00 | | 2011-11-23 | 6,89 | 3.192.600 | 7,24 | 6,85 | 7,19 | 00:00:00 | | 2011-11-25 | 6,59 | 1.299.700 | 6,97 | 6,59 | 6,82 | 00:00:00 | | 2011-11-28 | 7,06 | 3.346.500 | 7,26 | 6,94 | 6,94 | 00:00:00 | | 2011-11-29 | 6,93 | 2.808.400 | 7,14 | 6,85 | 7,11 | 00:00:00 | | 2011-11-30 | 7,31 | 5.904.700 | 7,41 | 7,12 | 7,31 | 00:00:00 | | 2011-12-01 | 7,21 | 2.643.800 | 7,37 | 7,08 | 7,32 | 00:00:00 | | 2011-12-02 | 7,34 | 4.714.000 | 7,51 | 7,20 | 7,50 | 00:00:00 | | 2011-12-05 | 7,75 | 4.132.700 | 7,77 | 7,46 | 7,55 | 00:00:00 | | 2011-12-06 | 7,66 | 2.676.200 | 7,89 | 7,55 | 7,87 | 00:00:00 | | 2011-12-07 | 7,67 | 1.788.800 | 7,74 | 7,43 | 7,58 | 00:00:00 | | 2011-12-08 | 7,29 | 2.468.700 | 7,70 | 7,25 | 7,55 | 00:00:00 | | 2011-12-09 | 7,97 | 4.731.400 | 8,00 | 7,41 | 7,42 | 00:00:00 | | 2011-12-12 | 8,05 | 6.168.700 | 8,12 | 7,73 | 7,96 | 00:00:00 | | 2011-12-13 | 7,83 | 3.932.700 | 8,18 | 7,75 | 8,15 | 00:00:00 | | 2011-12-14 | 7,70 | 3.829.300 | 7,81 | 7,52 | 7,81 | 00:00:00 | | 2011-12-15 | 7,83 | 3.175.600 | 7,94 | 7,66 | 7,85 | 00:00:00 | | 2011-12-16 | 7,71 | 23.880.400 | 8,16 | 7,69 | 7,87 | 00:00:00 | | 2011-12-19 | 7,52 | 4.910.100 | 7,87 | 7,26 | 7,76 | 00:00:00 | | 2011-12-20 | 7,81 | 2.683.500 | 7,95 | 7,60 | 7,60 | 00:00:00 | | 2011-12-21 | 7,82 | 1.968.100 | 7,82 | 7,60 | 7,78 | 00:00:00 | | 2011-12-22 | 7,89 | 2.118.600 | 8,03 | 7,79 | 7,84 | 00:00:00 | | 2011-12-23 | 7,92 | 1.007.000 | 7,98 | 7,75 | 7,94 | 00:00:00 | | 2011-12-27 | 7,86 | 1.099.200 | 7,94 | 7,75 | 7,88 | 00:00:00 | | 2011-12-28 | 7,69 | 1.283.000 | 7,91 | 7,61 | 7,88 | 00:00:00 | | 2011-12-29 | 7,94 | 1.537.500 | 7,98 | 7,69 | 7,71 | 00:00:00 | | 2011-12-30 | 7,93 | 1.224.700 | 8,02 | 7,85 | 7,90 | 00:00:00 | | 2012-01-03 | 8,28 | 2.235.600 | 8,42 | 8,11 | 8,15 | 00:00:00 | | 2012-01-04 | 8,25 | 1.419.700 | 8,27 | 8,06 | 8,27 | 00:00:00 | | 2012-01-05 | 8,32 | 2.573.000 | 8,41 | 8,01 | 8,18 | 00:00:00 | | 2012-01-06 | 8,35 | 1.823.600 | 8,50 | 8,22 | 8,41 | 00:00:00 | | 2012-01-09 | 8,57 | 1.673.400 | 8,64 | 8,27 | 8,40 | 00:00:00 | | 2012-01-10 | 8,61 | 3.157.000 | 8,97 | 8,55 | 8,73 | 00:00:00 | | 2012-01-11 | 8,56 | 1.843.700 | 8,62 | 8,47 | 8,60 | 00:00:00 | | 2012-01-12 | 8,47 | 2.176.600 | 8,61 | 8,25 | 8,56 | 00:00:00 | | 2012-01-13 | 8,21 | 2.947.000 | 8,41 | 8,09 | 8,37 | 00:00:00 | | 2012-01-17 | 7,99 | 2.813.600 | 8,36 | 7,92 | 8,32 | 00:00:00 | | 2012-01-18 | 8,56 | 1.845.300 | 8,58 | 7,95 | 8,00 | 00:00:00 | | 2012-01-19 | 8,71 | 2.252.700 | 8,81 | 8,58 | 8,60 | 00:00:00 | | 2012-01-20 | 9,00 | 2.546.300 | 9,14 | 8,62 | 8,73 | 00:00:00 | | 2012-01-23 | 8,74 | 2.694.100 | 9,00 | 8,61 | 9,00 | 00:00:00 | | 2012-01-24 | 8,81 | 1.797.800 | 8,82 | 8,52 | 8,63 | 00:00:00 | | 2012-01-25 | 8,98 | 3.461.700 | 9,03 | 8,66 | 8,83 | 00:00:00 | | 2012-01-26 | 7,15 | 11.800.600 | 8,04 | 7,08 | 7,87 | 00:00:00 | | 2012-01-27 | 7,35 | 6.000.100 | 7,48 | 6,99 | 7,20 | 00:00:00 | | 2012-01-30 | 7,36 | 4.744.300 | 7,59 | 7,20 | 7,27 | 00:00:00 | | 2012-01-31 | 7,20 | 3.450.300 | 7,49 | 7,08 | 7,43 | 00:00:00 | | 2012-02-01 | 7,22 | 5.973.300 | 7,35 | 7,07 | 7,19 | 00:00:00 | | 2012-02-02 | 7,22 | 2.729.100 | 7,28 | 7,12 | 7,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
