|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 69,81 | 676.100 | 69,94 | 66,12 | 66,12 | 00:00:00 | | 2000-12-14 | 70,00 | 1.123.100 | 70,12 | 67,88 | 68,88 | 00:00:00 | | 2000-12-15 | 70,00 | 7.138.800 | 71,88 | 62,25 | 69,50 | 00:00:00 | | 2000-12-18 | 65,12 | 2.065.700 | 70,31 | 64,69 | 70,02 | 00:00:00 | | 2000-12-19 | 65,00 | 922.800 | 69,00 | 63,25 | 65,19 | 00:00:00 | | 2000-12-20 | 59,06 | 1.265.600 | 63,50 | 57,12 | 63,50 | 00:00:00 | | 2000-12-21 | 56,50 | 1.208.600 | 60,12 | 54,44 | 59,06 | 00:00:00 | | 2000-12-22 | 53,06 | 2.317.900 | 57,38 | 51,38 | 53,94 | 00:00:00 | | 2000-12-26 | 53,31 | 782.900 | 54,38 | 52,75 | 53,00 | 00:00:00 | | 2000-12-27 | 54,06 | 1.223.000 | 54,69 | 52,62 | 53,00 | 00:00:00 | | 2000-12-28 | 53,81 | 979.000 | 55,00 | 53,50 | 54,06 | 00:00:00 | | 2000-12-29 | 55,00 | 633.900 | 56,62 | 53,38 | 53,50 | 00:00:00 | | 2001-01-02 | 40,88 | 2.915.200 | 55,50 | 39,62 | 55,50 | 00:00:00 | | 2001-01-03 | 43,19 | 10.350.600 | 48,00 | 33,00 | 41,00 | 00:00:00 | | 2001-01-04 | 49,00 | 3.574.400 | 54,88 | 41,12 | 41,12 | 00:00:00 | | 2001-01-05 | 45,75 | 1.252.800 | 49,38 | 44,81 | 49,19 | 00:00:00 | | 2001-01-08 | 43,50 | 1.217.000 | 45,94 | 41,88 | 45,89 | 00:00:00 | | 2001-01-09 | 45,25 | 913.900 | 48,06 | 43,75 | 44,12 | 00:00:00 | | 2001-01-10 | 53,00 | 2.290.200 | 53,62 | 44,88 | 45,62 | 00:00:00 | | 2001-01-11 | 57,94 | 2.588.400 | 57,94 | 50,88 | 52,88 | 00:00:00 | | 2001-01-12 | 59,75 | 1.905.000 | 61,56 | 56,00 | 57,12 | 00:00:00 | | 2001-01-16 | 59,19 | 1.343.800 | 60,19 | 56,25 | 60,19 | 00:00:00 | | 2001-01-17 | 65,25 | 2.545.200 | 65,75 | 60,19 | 60,19 | 00:00:00 | | 2001-01-18 | 62,94 | 2.943.500 | 66,25 | 61,00 | 65,27 | 00:00:00 | | 2001-01-19 | 60,12 | 1.429.200 | 63,00 | 58,12 | 62,94 | 00:00:00 | | 2001-01-22 | 59,56 | 924.300 | 59,88 | 57,25 | 59,50 | 00:00:00 | | 2001-01-23 | 64,31 | 1.164.200 | 65,31 | 58,69 | 59,69 | 00:00:00 | | 2001-01-24 | 63,75 | 928.400 | 65,50 | 62,81 | 64,50 | 00:00:00 | | 2001-01-25 | 61,38 | 764.500 | 64,00 | 60,00 | 63,88 | 00:00:00 | | 2001-01-26 | 62,38 | 1.092.900 | 62,75 | 56,88 | 60,31 | 00:00:00 | | 2001-01-29 | 66,38 | 722.500 | 66,48 | 60,70 | 62,69 | 00:00:00 | | 2001-01-30 | 66,25 | 1.222.100 | 68,73 | 65,38 | 65,69 | 00:00:00 | | 2001-01-31 | 62,94 | 1.298.100 | 66,31 | 62,00 | 66,31 | 00:00:00 | | 2001-02-01 | 61,00 | 1.330.300 | 62,94 | 58,62 | 62,38 | 00:00:00 | | 2001-02-02 | 58,44 | 1.751.800 | 60,81 | 58,00 | 60,59 | 00:00:00 | | 2001-02-05 | 58,88 | 782.200 | 58,97 | 55,94 | 58,45 | 00:00:00 | | 2001-02-06 | 57,62 | 737.400 | 59,25 | 57,50 | 58,88 | 00:00:00 | | 2001-02-07 | 53,44 | 1.123.400 | 58,00 | 53,06 | 57,33 | 00:00:00 | | 2001-02-08 | 54,12 | 1.329.300 | 55,75 | 52,38 | 54,25 | 00:00:00 | | 2001-02-09 | 48,44 | 2.363.700 | 54,56 | 46,94 | 54,06 | 00:00:00 | | 2001-02-12 | 53,81 | 1.775.200 | 54,50 | 48,62 | 48,81 | 00:00:00 | | 2001-02-13 | 48,31 | 1.168.000 | 55,69 | 48,31 | 54,06 | 00:00:00 | | 2001-02-14 | 55,69 | 2.061.600 | 56,00 | 44,75 | 48,88 | 00:00:00 | | 2001-02-15 | 56,50 | 1.026.600 | 59,06 | 54,75 | 55,75 | 00:00:00 | | 2001-02-16 | 51,94 | 1.558.200 | 55,00 | 51,38 | 53,62 | 00:00:00 | | 2001-02-20 | 49,50 | 2.213.100 | 54,25 | 48,50 | 53,00 | 00:00:00 | | 2001-02-21 | 52,75 | 3.213.100 | 54,38 | 49,38 | 49,98 | 00:00:00 | | 2001-02-22 | 51,94 | 2.805.400 | 55,38 | 48,75 | 53,50 | 00:00:00 | | 2001-02-23 | 55,50 | 1.265.200 | 55,75 | 50,50 | 51,75 | 00:00:00 | | 2001-02-26 | 55,62 | 1.076.900 | 58,50 | 55,12 | 55,75 | 00:00:00 | | 2001-02-27 | 54,06 | 791.900 | 57,00 | 53,88 | 56,12 | 00:00:00 | | 2001-02-28 | 52,31 | 1.272.800 | 55,00 | 50,84 | 54,75 | 00:00:00 | | 2001-03-01 | 51,69 | 2.287.700 | 52,44 | 48,25 | 52,38 | 00:00:00 | | 2001-03-02 | 48,06 | 1.765.000 | 50,75 | 46,44 | 48,47 | 00:00:00 | | 2001-03-05 | 48,56 | 997.500 | 49,12 | 47,06 | 48,00 | 00:00:00 | | 2001-03-06 | 52,12 | 1.588.700 | 54,69 | 49,12 | 49,56 | 00:00:00 | | 2001-03-07 | 50,75 | 866.900 | 53,00 | 48,88 | 52,00 | 00:00:00 | | 2001-03-08 | 47,69 | 1.657.600 | 50,50 | 46,69 | 50,38 | 00:00:00 | | 2001-03-09 | 44,25 | 1.413.400 | 46,88 | 43,50 | 46,88 | 00:00:00 | | 2001-03-12 | 39,56 | 3.430.600 | 43,56 | 38,75 | 43,56 | 00:00:00 | | 2001-03-13 | 38,06 | 4.109.800 | 42,31 | 34,38 | 40,25 | 00:00:00 | | 2001-03-14 | 40,62 | 2.101.800 | 42,12 | 35,69 | 36,00 | 00:00:00 | | 2001-03-15 | 38,12 | 818.600 | 43,38 | 38,12 | 43,00 | 00:00:00 | | 2001-03-16 | 38,94 | 1.627.100 | 40,56 | 37,94 | 38,25 | 00:00:00 | | 2001-03-19 | 44,88 | 3.217.000 | 45,00 | 38,56 | 39,81 | 00:00:00 | | 2001-03-20 | 40,56 | 2.349.700 | 44,75 | 40,12 | 44,12 | 00:00:00 | | 2001-03-21 | 36,44 | 4.252.800 | 40,75 | 36,19 | 40,50 | 00:00:00 | | 2001-03-22 | 38,94 | 2.005.700 | 39,31 | 35,00 | 36,94 | 00:00:00 | | 2001-03-23 | 41,38 | 1.914.200 | 43,06 | 39,94 | 40,12 | 00:00:00 | | 2001-03-26 | 42,06 | 690.900 | 42,62 | 41,00 | 42,12 | 00:00:00 | | 2001-03-27 | 43,06 | 2.150.200 | 44,00 | 39,62 | 41,25 | 00:00:00 | | 2001-03-28 | 39,25 | 1.238.500 | 42,25 | 39,25 | 42,25 | 00:00:00 | | 2001-03-29 | 37,94 | 1.417.300 | 40,62 | 35,75 | 38,88 | 00:00:00 | | 2001-03-30 | 37,56 | 2.103.500 | 40,38 | 37,19 | 38,62 | 00:00:00 | | 2001-04-02 | 38,38 | 1.429.300 | 41,06 | 37,31 | 39,25 | 00:00:00 | | 2001-04-03 | 35,06 | 3.808.000 | 38,38 | 33,12 | 38,38 | 00:00:00 | | 2001-04-04 | 30,62 | 6.426.600 | 33,75 | 27,50 | 33,44 | 00:00:00 | | 2001-04-05 | 36,50 | 4.772.900 | 37,62 | 32,75 | 33,00 | 00:00:00 | | 2001-04-06 | 35,50 | 2.727.500 | 36,31 | 32,94 | 34,62 | 00:00:00 | | 2001-04-09 | 36,93 | 2.039.800 | 37,31 | 34,00 | 34,31 | 00:00:00 | | 2001-04-10 | 38,85 | 3.789.600 | 41,30 | 36,82 | 38,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
