Última Hora: "Ana Gomes tomou vacina da gripe que amiga lhe trouxe de França. Ato é proibido pelo Infarmed - Observador" Tue, 01 Dec 2020 21:39:22 GMT    "Boletim DGS. Portugal regista o número mais baixo de novos casos em seis semanas - Observador" Tue, 01 Dec 2020 14:55:00 GMT   "Morte de Eduardo Lourenço. Governo anunciou luto nacional - RTP" Tue, 01 Dec 2020 13:18:00 GMT    "Covid-19: Freguesia açoriana de Rabo Peixe sujeita a cerca sanitária - SAPO 24" Tue, 01 Dec 2020 18:19:00 GMT    "Reféns e estradas cortadas: Grupo de 30 encapuzados monta cena de filme para assaltar banco no Brasil - Correio da Manhã" Tue, 01 Dec 2020 16:59:52 GMT    "Os 11 milhões do Governo, a pandemia e o fracasso das startups: "Ir à Web Summit nunca garantiu investimento a ninguém" - Observador" Mon, 30 Nov 2020 17:34:00 GMT    ""Decisão é minha." Marcelo assume que tem sido pressionado a apresentar recandidatura - TSF Online" Tue, 01 Dec 2020 16:42:00 GMT    "Costa avisa Hungria e Polónia que braço-de-ferro é para resolver na cimeira da próxima semana - PÚBLICO" Tue, 01 Dec 2020 21:20:00 GMT    "Mais duas pessoas morreram no concelho de Évora com covid-19 - DianaFM" Mon, 30 Nov 2020 19:14:46 GMT    "Euromilhões com jackpot de 200 milhões de euros na sexta-feira - TVI24" Tue, 01 Dec 2020 19:13:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,060 (+0,000%) Monster Worldwide - [Ticker: MWW]Gráfico Monster Worldwide  Noticias Monster Worldwide  Descargar Históricos de Metastock Monster Worldwide y Otros  Análisis Técnico Monster Worldwide  
Última Transacción3,410Hora de Cotización2016-10-31 - 20:00:00
Variación+0,060 (+0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo3,420Mínimo3,380
Volumen5.002.719Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior3,350PER0,00%
Apertura3,390EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-10-077,633.837.8008,357,488,2700:00:00
2011-10-108,322.870.0008,337,807,8200:00:00
2011-10-118,442.537.3008,598,178,1900:00:00
2011-10-128,612.684.9008,788,458,5300:00:00
2011-10-138,372.574.2008,608,158,5400:00:00
2011-10-148,572.015.1008,628,358,6100:00:00
2011-10-178,282.826.9008,508,238,4600:00:00
2011-10-188,582.628.2008,647,848,2900:00:00
2011-10-198,191.840.8008,578,168,5400:00:00
2011-10-208,362.286.4008,457,918,1500:00:00
2011-10-218,733.200.1008,888,478,4700:00:00
2011-10-249,202.394.7009,218,748,7800:00:00
2011-10-258,662.725.4009,208,639,1800:00:00
2011-10-268,915.764.7009,438,768,8400:00:00
2011-10-278,838.690.1009,337,889,2500:00:00
2011-10-289,864.407.1009,908,778,8300:00:00
2011-10-319,233.740.4009,699,219,6000:00:00
2011-11-018,763.848.1009,078,608,6900:00:00
2011-11-028,783.040.2009,088,629,0200:00:00
2011-11-039,172.698.4009,218,628,9300:00:00
2011-11-049,212.884.3009,358,899,0100:00:00
2011-11-078,953.094.4009,248,689,1400:00:00
2011-11-089,153.104.3009,188,809,0600:00:00
2011-11-098,473.694.3008,848,388,7400:00:00
2011-11-108,592.899.3008,768,528,6500:00:00
2011-11-118,902.057.8009,158,738,7700:00:00
2011-11-148,692.288.9009,068,638,8000:00:00
2011-11-158,503.518.8008,618,348,6000:00:00
2011-11-168,075.564.8008,528,018,3600:00:00
2011-11-177,785.333.6008,097,688,0800:00:00
2011-11-187,773.452.0007,907,567,8500:00:00
2011-11-217,503.548.8007,587,157,5300:00:00
2011-11-227,292.354.8007,507,247,4400:00:00
2011-11-236,893.192.6007,246,857,1900:00:00
2011-11-256,591.299.7006,976,596,8200:00:00
2011-11-287,063.346.5007,266,946,9400:00:00
2011-11-296,932.808.4007,146,857,1100:00:00
2011-11-307,315.904.7007,417,127,3100:00:00
2011-12-017,212.643.8007,377,087,3200:00:00
2011-12-027,344.714.0007,517,207,5000:00:00
2011-12-057,754.132.7007,777,467,5500:00:00
2011-12-067,662.676.2007,897,557,8700:00:00
2011-12-077,671.788.8007,747,437,5800:00:00
2011-12-087,292.468.7007,707,257,5500:00:00
2011-12-097,974.731.4008,007,417,4200:00:00
2011-12-128,056.168.7008,127,737,9600:00:00
2011-12-137,833.932.7008,187,758,1500:00:00
2011-12-147,703.829.3007,817,527,8100:00:00
2011-12-157,833.175.6007,947,667,8500:00:00
2011-12-167,7123.880.4008,167,697,8700:00:00
2011-12-197,524.910.1007,877,267,7600:00:00
2011-12-207,812.683.5007,957,607,6000:00:00
2011-12-217,821.968.1007,827,607,7800:00:00
2011-12-227,892.118.6008,037,797,8400:00:00
2011-12-237,921.007.0007,987,757,9400:00:00
2011-12-277,861.099.2007,947,757,8800:00:00
2011-12-287,691.283.0007,917,617,8800:00:00
2011-12-297,941.537.5007,987,697,7100:00:00
2011-12-307,931.224.7008,027,857,9000:00:00
2012-01-038,282.235.6008,428,118,1500:00:00
2012-01-048,251.419.7008,278,068,2700:00:00
2012-01-058,322.573.0008,418,018,1800:00:00
2012-01-068,351.823.6008,508,228,4100:00:00
2012-01-098,571.673.4008,648,278,4000:00:00
2012-01-108,613.157.0008,978,558,7300:00:00
2012-01-118,561.843.7008,628,478,6000:00:00
2012-01-128,472.176.6008,618,258,5600:00:00
2012-01-138,212.947.0008,418,098,3700:00:00
2012-01-177,992.813.6008,367,928,3200:00:00
2012-01-188,561.845.3008,587,958,0000:00:00
2012-01-198,712.252.7008,818,588,6000:00:00
2012-01-209,002.546.3009,148,628,7300:00:00
2012-01-238,742.694.1009,008,619,0000:00:00
2012-01-248,811.797.8008,828,528,6300:00:00
2012-01-258,983.461.7009,038,668,8300:00:00
2012-01-267,1511.800.6008,047,087,8700:00:00
2012-01-277,356.000.1007,486,997,2000:00:00
2012-01-307,364.744.3007,597,207,2700:00:00
2012-01-317,203.450.3007,497,087,4300:00:00
2012-02-017,225.973.3007,357,077,1900:00:00
2012-02-027,222.729.1007,287,127,2000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters