|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-29 | 8,71 | 1.136.900 | 8,82 | 8,60 | 8,72 | 00:00:00 | | 2012-05-30 | 8,66 | 1.688.300 | 8,68 | 8,46 | 8,53 | 00:00:00 | | 2012-05-31 | 8,60 | 2.513.200 | 8,72 | 8,35 | 8,62 | 00:00:00 | | 2012-06-01 | 8,02 | 2.576.500 | 8,40 | 8,01 | 8,32 | 00:00:00 | | 2012-06-04 | 7,91 | 2.963.700 | 8,04 | 7,63 | 8,04 | 00:00:00 | | 2012-06-05 | 7,87 | 1.821.600 | 7,99 | 7,75 | 7,82 | 00:00:00 | | 2012-06-06 | 8,19 | 1.382.500 | 8,20 | 7,94 | 8,02 | 00:00:00 | | 2012-06-07 | 8,19 | 2.112.000 | 8,41 | 8,01 | 8,31 | 00:00:00 | | 2012-06-08 | 8,26 | 1.354.300 | 8,32 | 8,04 | 8,15 | 00:00:00 | | 2012-06-11 | 8,09 | 1.858.400 | 8,42 | 8,07 | 8,38 | 00:00:00 | | 2012-06-12 | 8,29 | 1.530.600 | 8,34 | 7,98 | 8,19 | 00:00:00 | | 2012-06-13 | 8,13 | 2.539.000 | 8,37 | 8,09 | 8,23 | 00:00:00 | | 2012-06-14 | 8,26 | 1.363.500 | 8,35 | 7,98 | 8,15 | 00:00:00 | | 2012-06-15 | 8,70 | 3.118.700 | 8,76 | 8,22 | 8,29 | 00:00:00 | | 2012-06-18 | 8,73 | 2.114.300 | 8,82 | 8,44 | 8,60 | 00:00:00 | | 2012-06-19 | 9,02 | 2.817.500 | 9,14 | 8,68 | 8,76 | 00:00:00 | | 2012-06-20 | 8,91 | 2.419.400 | 9,14 | 8,88 | 9,01 | 00:00:00 | | 2012-06-21 | 8,61 | 2.697.500 | 9,09 | 8,49 | 8,93 | 00:00:00 | | 2012-06-22 | 8,58 | 12.843.100 | 8,69 | 8,45 | 8,65 | 00:00:00 | | 2012-06-25 | 8,05 | 3.151.100 | 8,41 | 7,96 | 8,37 | 00:00:00 | | 2012-06-26 | 8,11 | 1.755.200 | 8,24 | 7,92 | 8,08 | 00:00:00 | | 2012-06-27 | 8,27 | 1.406.000 | 8,31 | 8,15 | 8,16 | 00:00:00 | | 2012-06-28 | 8,09 | 2.419.900 | 8,23 | 7,87 | 8,18 | 00:00:00 | | 2012-06-29 | 8,31 | 3.728.400 | 8,50 | 8,07 | 8,33 | 00:00:00 | | 2012-07-02 | 8,30 | 3.068.900 | 8,50 | 8,19 | 8,41 | 00:00:00 | | 2012-07-03 | 8,43 | 2.946.500 | 8,45 | 8,24 | 8,34 | 00:00:00 | | 2012-07-05 | 8,55 | 1.877.200 | 8,62 | 8,23 | 8,40 | 00:00:00 | | 2012-07-06 | 8,37 | 2.009.400 | 8,50 | 8,22 | 8,44 | 00:00:00 | | 2012-07-09 | 8,11 | 1.937.200 | 8,35 | 8,01 | 8,35 | 00:00:00 | | 2012-07-10 | 8,39 | 2.750.400 | 8,69 | 8,27 | 8,32 | 00:00:00 | | 2012-07-11 | 8,02 | 2.138.900 | 8,46 | 8,01 | 8,38 | 00:00:00 | | 2012-07-12 | 7,66 | 2.195.200 | 7,99 | 7,62 | 7,94 | 00:00:00 | | 2012-07-13 | 7,63 | 1.642.900 | 7,76 | 7,52 | 7,69 | 00:00:00 | | 2012-07-16 | 7,33 | 1.794.800 | 7,64 | 7,30 | 7,54 | 00:00:00 | | 2012-07-17 | 7,30 | 1.661.600 | 7,43 | 7,21 | 7,36 | 00:00:00 | | 2012-07-18 | 7,61 | 4.364.300 | 8,05 | 7,24 | 7,28 | 00:00:00 | | 2012-07-19 | 7,52 | 1.680.400 | 7,71 | 7,45 | 7,68 | 00:00:00 | | 2012-07-20 | 7,24 | 2.692.200 | 7,47 | 7,20 | 7,45 | 00:00:00 | | 2012-07-23 | 7,16 | 1.786.200 | 7,16 | 6,95 | 7,04 | 00:00:00 | | 2012-07-24 | 6,99 | 2.273.700 | 7,26 | 6,90 | 7,18 | 00:00:00 | | 2012-07-25 | 7,06 | 2.652.000 | 7,18 | 6,91 | 7,11 | 00:00:00 | | 2012-07-26 | 7,02 | 1.351.700 | 7,23 | 6,98 | 7,20 | 00:00:00 | | 2012-07-27 | 7,31 | 1.500.000 | 7,36 | 6,94 | 7,09 | 00:00:00 | | 2012-07-30 | 7,09 | 2.369.400 | 7,33 | 7,01 | 7,31 | 00:00:00 | | 2012-07-31 | 7,25 | 1.977.200 | 7,38 | 7,01 | 7,09 | 00:00:00 | | 2012-08-01 | 7,11 | 4.910.000 | 7,44 | 6,75 | 7,32 | 00:00:00 | | 2012-08-02 | 6,10 | 12.069.900 | 6,70 | 5,72 | 6,69 | 00:00:00 | | 2012-08-03 | 6,19 | 3.387.900 | 6,36 | 6,06 | 6,11 | 00:00:00 | | 2012-08-06 | 6,38 | 2.376.300 | 6,48 | 6,05 | 6,19 | 00:00:00 | | 2012-08-07 | 6,57 | 1.585.300 | 6,72 | 6,37 | 6,41 | 00:00:00 | | 2012-08-08 | 6,62 | 1.923.300 | 6,88 | 6,47 | 6,54 | 00:00:00 | | 2012-08-09 | 6,69 | 1.155.300 | 6,83 | 6,61 | 6,61 | 00:00:00 | | 2012-08-10 | 6,66 | 1.694.500 | 6,74 | 6,49 | 6,68 | 00:00:00 | | 2012-08-13 | 6,78 | 975.700 | 6,78 | 6,48 | 6,48 | 00:00:00 | | 2012-08-14 | 6,59 | 1.240.500 | 6,88 | 6,55 | 6,84 | 00:00:00 | | 2012-08-15 | 6,89 | 2.553.200 | 7,01 | 6,55 | 6,56 | 00:00:00 | | 2012-08-16 | 7,10 | 2.415.600 | 7,15 | 6,85 | 6,90 | 00:00:00 | | 2012-08-17 | 7,25 | 1.838.400 | 7,25 | 6,99 | 7,10 | 00:00:00 | | 2012-08-20 | 7,24 | 1.366.400 | 7,25 | 7,02 | 7,24 | 00:00:00 | | 2012-08-21 | 7,17 | 2.042.700 | 7,40 | 7,15 | 7,27 | 00:00:00 | | 2012-08-22 | 7,21 | 1.130.500 | 7,31 | 7,02 | 7,15 | 00:00:00 | | 2012-08-23 | 7,06 | 2.539.900 | 7,38 | 7,05 | 7,21 | 00:00:00 | | 2012-08-24 | 7,00 | 1.618.900 | 7,10 | 6,89 | 7,02 | 00:00:00 | | 2012-08-27 | 7,00 | 955.500 | 7,13 | 6,99 | 7,04 | 00:00:00 | | 2012-08-28 | 7,01 | 1.219.500 | 7,18 | 6,92 | 6,97 | 00:00:00 | | 2012-08-29 | 7,00 | 1.079.200 | 7,11 | 6,94 | 7,02 | 00:00:00 | | 2012-08-30 | 6,88 | 826.600 | 6,95 | 6,80 | 6,94 | 00:00:00 | | 2012-08-31 | 6,97 | 1.305.600 | 7,07 | 6,84 | 6,96 | 00:00:00 | | 2012-09-04 | 7,10 | 4.106.100 | 7,29 | 6,74 | 6,96 | 00:00:00 | | 2012-09-05 | 7,55 | 9.099.600 | 7,96 | 7,17 | 7,19 | 00:00:00 | | 2012-09-06 | 7,90 | 9.435.200 | 8,41 | 7,67 | 7,68 | 00:00:00 | | 2012-09-07 | 7,40 | 16.576.500 | 8,82 | 6,85 | 8,12 | 00:00:00 | | 2012-09-10 | 8,15 | 5.968.300 | 8,29 | 7,21 | 7,40 | 00:00:00 | | 2012-09-11 | 7,91 | 7.093.300 | 8,35 | 7,52 | 8,16 | 00:00:00 | | 2012-09-12 | 8,75 | 8.405.300 | 8,77 | 8,13 | 8,13 | 00:00:00 | | 2012-09-13 | 8,50 | 8.278.700 | 9,05 | 8,46 | 8,64 | 00:00:00 | | 2012-09-14 | 8,24 | 11.921.600 | 8,99 | 7,78 | 8,58 | 00:00:00 | | 2012-09-17 | 8,39 | 3.559.500 | 8,58 | 8,04 | 8,24 | 00:00:00 | | 2012-09-18 | 8,28 | 3.045.000 | 8,48 | 8,10 | 8,35 | 00:00:00 | | 2012-09-19 | 8,18 | 2.568.700 | 8,42 | 8,11 | 8,28 | 00:00:00 | | 2012-09-20 | 8,00 | 3.126.800 | 8,34 | 7,93 | 8,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
