|
 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 2023-05-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-02 | 7,22 | 2.729.100 | 7,28 | 7,12 | 7,20 | 00:00:00 | | 2012-02-03 | 7,30 | 3.782.800 | 7,37 | 7,23 | 7,32 | 00:00:00 | | 2012-02-06 | 7,26 | 1.875.100 | 7,32 | 7,21 | 7,31 | 00:00:00 | | 2012-02-07 | 7,32 | 2.860.600 | 7,34 | 7,16 | 7,26 | 00:00:00 | | 2012-02-08 | 7,28 | 3.325.100 | 7,45 | 7,24 | 7,36 | 00:00:00 | | 2012-02-09 | 7,38 | 3.390.100 | 7,41 | 7,29 | 7,33 | 00:00:00 | | 2012-02-10 | 7,22 | 2.886.700 | 7,37 | 7,14 | 7,24 | 00:00:00 | | 2012-02-13 | 7,01 | 4.882.800 | 7,19 | 6,87 | 7,12 | 00:00:00 | | 2012-02-14 | 6,67 | 6.464.800 | 6,99 | 6,57 | 6,95 | 00:00:00 | | 2012-02-15 | 6,84 | 4.182.200 | 6,90 | 6,65 | 6,70 | 00:00:00 | | 2012-02-16 | 7,04 | 2.857.300 | 7,05 | 6,78 | 6,87 | 00:00:00 | | 2012-02-17 | 6,99 | 2.530.700 | 7,08 | 6,95 | 7,05 | 00:00:00 | | 2012-02-21 | 6,99 | 3.434.200 | 7,13 | 6,95 | 7,03 | 00:00:00 | | 2012-02-22 | 6,86 | 2.301.300 | 7,00 | 6,78 | 7,00 | 00:00:00 | | 2012-02-23 | 6,90 | 1.724.400 | 6,93 | 6,77 | 6,85 | 00:00:00 | | 2012-02-24 | 6,81 | 1.476.800 | 6,93 | 6,78 | 6,92 | 00:00:00 | | 2012-02-27 | 6,64 | 4.686.300 | 6,85 | 6,62 | 6,80 | 00:00:00 | | 2012-02-28 | 6,73 | 2.407.300 | 6,76 | 6,57 | 6,66 | 00:00:00 | | 2012-02-29 | 6,94 | 4.102.400 | 6,95 | 6,69 | 6,73 | 00:00:00 | | 2012-03-01 | 8,01 | 26.809.300 | 8,59 | 6,88 | 6,89 | 00:00:00 | | 2012-03-02 | 7,40 | 10.037.800 | 7,98 | 7,33 | 7,72 | 00:00:00 | | 2012-03-05 | 7,52 | 5.081.300 | 7,68 | 7,28 | 7,36 | 00:00:00 | | 2012-03-06 | 8,32 | 13.884.100 | 8,35 | 7,86 | 8,03 | 00:00:00 | | 2012-03-07 | 8,33 | 5.041.000 | 8,36 | 8,14 | 8,29 | 00:00:00 | | 2012-03-08 | 8,61 | 10.684.600 | 9,07 | 8,51 | 8,51 | 00:00:00 | | 2012-03-09 | 9,11 | 10.878.700 | 9,16 | 8,62 | 8,74 | 00:00:00 | | 2012-03-12 | 8,95 | 6.072.600 | 9,15 | 8,73 | 9,15 | 00:00:00 | | 2012-03-13 | 9,41 | 4.839.400 | 9,41 | 9,03 | 9,08 | 00:00:00 | | 2012-03-14 | 9,31 | 4.234.100 | 9,39 | 9,10 | 9,37 | 00:00:00 | | 2012-03-15 | 9,44 | 2.502.000 | 9,50 | 9,30 | 9,32 | 00:00:00 | | 2012-03-16 | 9,54 | 2.869.700 | 9,62 | 9,39 | 9,43 | 00:00:00 | | 2012-03-19 | 9,65 | 2.323.000 | 9,75 | 9,33 | 9,50 | 00:00:00 | | 2012-03-20 | 9,40 | 4.939.000 | 9,77 | 9,29 | 9,53 | 00:00:00 | | 2012-03-21 | 9,30 | 3.511.900 | 9,50 | 9,28 | 9,31 | 00:00:00 | | 2012-03-22 | 9,49 | 7.406.500 | 9,60 | 9,14 | 9,25 | 00:00:00 | | 2012-03-23 | 10,22 | 9.160.800 | 10,31 | 9,63 | 9,78 | 00:00:00 | | 2012-03-26 | 10,12 | 4.167.200 | 10,40 | 9,81 | 10,36 | 00:00:00 | | 2012-03-27 | 9,84 | 3.509.200 | 10,30 | 9,81 | 10,07 | 00:00:00 | | 2012-03-28 | 9,80 | 3.201.300 | 9,95 | 9,68 | 9,86 | 00:00:00 | | 2012-03-29 | 9,74 | 2.904.900 | 9,88 | 9,59 | 9,69 | 00:00:00 | | 2012-03-30 | 9,75 | 3.608.800 | 10,00 | 9,57 | 9,78 | 00:00:00 | | 2012-04-02 | 9,83 | 3.239.300 | 10,02 | 9,64 | 9,91 | 00:00:00 | | 2012-04-03 | 9,65 | 2.911.700 | 9,85 | 9,65 | 9,85 | 00:00:00 | | 2012-04-04 | 9,40 | 2.518.000 | 9,63 | 9,35 | 9,55 | 00:00:00 | | 2012-04-05 | 9,38 | 3.544.800 | 9,53 | 9,14 | 9,32 | 00:00:00 | | 2012-04-09 | 9,27 | 2.607.100 | 9,35 | 8,97 | 9,19 | 00:00:00 | | 2012-04-10 | 8,90 | 3.248.600 | 9,37 | 8,85 | 9,28 | 00:00:00 | | 2012-04-11 | 8,89 | 2.161.700 | 9,14 | 8,85 | 9,08 | 00:00:00 | | 2012-04-12 | 9,02 | 2.181.900 | 9,10 | 8,78 | 8,99 | 00:00:00 | | 2012-04-13 | 8,70 | 1.555.100 | 9,02 | 8,68 | 8,97 | 00:00:00 | | 2012-04-16 | 8,62 | 1.892.000 | 8,76 | 8,48 | 8,74 | 00:00:00 | | 2012-04-17 | 8,87 | 2.768.400 | 9,08 | 8,69 | 8,73 | 00:00:00 | | 2012-04-18 | 8,73 | 2.342.100 | 8,91 | 8,68 | 8,77 | 00:00:00 | | 2012-04-19 | 8,50 | 2.891.500 | 8,84 | 8,47 | 8,76 | 00:00:00 | | 2012-04-20 | 8,26 | 2.701.300 | 8,62 | 8,25 | 8,57 | 00:00:00 | | 2012-04-23 | 8,11 | 4.099.800 | 8,26 | 7,93 | 8,09 | 00:00:00 | | 2012-04-24 | 8,12 | 2.065.400 | 8,22 | 7,94 | 8,13 | 00:00:00 | | 2012-04-25 | 8,16 | 5.049.200 | 8,32 | 7,97 | 8,25 | 00:00:00 | | 2012-04-26 | 8,95 | 13.658.600 | 9,59 | 8,65 | 8,71 | 00:00:00 | | 2012-04-27 | 9,07 | 4.162.600 | 9,18 | 8,86 | 9,06 | 00:00:00 | | 2012-04-30 | 8,63 | 3.491.000 | 9,00 | 8,52 | 8,96 | 00:00:00 | | 2012-05-01 | 8,39 | 3.238.700 | 8,73 | 8,36 | 8,61 | 00:00:00 | | 2012-05-02 | 8,32 | 2.432.100 | 8,36 | 8,12 | 8,28 | 00:00:00 | | 2012-05-03 | 8,00 | 3.051.900 | 8,30 | 7,89 | 8,28 | 00:00:00 | | 2012-05-04 | 7,79 | 2.089.300 | 7,95 | 7,73 | 7,92 | 00:00:00 | | 2012-05-07 | 7,75 | 2.031.300 | 7,82 | 7,60 | 7,76 | 00:00:00 | | 2012-05-08 | 7,87 | 3.088.400 | 7,90 | 7,55 | 7,65 | 00:00:00 | | 2012-05-09 | 7,84 | 3.169.900 | 7,93 | 7,59 | 7,73 | 00:00:00 | | 2012-05-10 | 7,84 | 2.499.100 | 8,00 | 7,73 | 7,96 | 00:00:00 | | 2012-05-11 | 9,33 | 17.599.100 | 9,63 | 7,73 | 7,74 | 00:00:00 | | 2012-05-14 | 8,81 | 4.706.900 | 9,04 | 8,70 | 8,94 | 00:00:00 | | 2012-05-15 | 8,69 | 3.021.700 | 8,80 | 8,49 | 8,78 | 00:00:00 | | 2012-05-16 | 8,65 | 2.143.400 | 8,88 | 8,63 | 8,74 | 00:00:00 | | 2012-05-17 | 8,52 | 2.779.700 | 8,79 | 8,49 | 8,68 | 00:00:00 | | 2012-05-18 | 8,45 | 4.777.500 | 8,81 | 8,37 | 8,54 | 00:00:00 | | 2012-05-21 | 8,98 | 2.968.800 | 9,03 | 8,48 | 8,50 | 00:00:00 | | 2012-05-22 | 8,75 | 2.515.100 | 9,05 | 8,66 | 8,97 | 00:00:00 | | 2012-05-23 | 8,87 | 2.500.000 | 8,90 | 8,49 | 8,64 | 00:00:00 | | 2012-05-24 | 8,68 | 2.094.900 | 8,88 | 8,50 | 8,87 | 00:00:00 | | 2012-05-25 | 8,64 | 1.404.900 | 8,72 | 8,50 | 8,66 | 00:00:00 | | 2012-05-29 | 8,71 | 1.136.900 | 8,82 | 8,60 | 8,72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
