|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 5,84 | 1.056.600 | 5,90 | 5,77 | 5,86 | 00:00:00 | | 2013-01-18 | 5,87 | 1.443.700 | 5,95 | 5,77 | 5,80 | 00:00:00 | | 2013-01-22 | 5,93 | 1.311.200 | 5,95 | 5,76 | 5,87 | 00:00:00 | | 2013-01-23 | 5,72 | 1.425.800 | 5,98 | 5,72 | 5,94 | 00:00:00 | | 2013-01-24 | 5,90 | 1.642.300 | 5,90 | 5,60 | 5,70 | 00:00:00 | | 2013-01-25 | 5,84 | 1.083.600 | 5,92 | 5,79 | 5,92 | 00:00:00 | | 2013-01-28 | 5,79 | 1.567.000 | 5,85 | 5,68 | 5,79 | 00:00:00 | | 2013-01-29 | 5,78 | 1.344.000 | 5,81 | 5,68 | 5,80 | 00:00:00 | | 2013-01-30 | 5,67 | 1.339.300 | 5,80 | 5,61 | 5,78 | 00:00:00 | | 2013-01-31 | 5,80 | 1.298.600 | 5,81 | 5,66 | 5,67 | 00:00:00 | | 2013-02-01 | 5,79 | 1.026.100 | 5,85 | 5,74 | 5,84 | 00:00:00 | | 2013-02-04 | 5,62 | 1.264.700 | 5,76 | 5,60 | 5,73 | 00:00:00 | | 2013-02-05 | 5,68 | 1.625.600 | 5,71 | 5,60 | 5,66 | 00:00:00 | | 2013-02-06 | 5,85 | 2.306.700 | 5,88 | 5,62 | 5,68 | 00:00:00 | | 2013-02-07 | 5,44 | 10.247.200 | 5,55 | 5,01 | 5,50 | 00:00:00 | | 2013-02-08 | 5,35 | 2.319.000 | 5,43 | 5,22 | 5,40 | 00:00:00 | | 2013-02-11 | 5,28 | 3.238.500 | 5,36 | 5,25 | 5,33 | 00:00:00 | | 2013-02-12 | 5,61 | 6.123.900 | 5,73 | 5,26 | 5,31 | 00:00:00 | | 2013-02-13 | 5,64 | 2.082.700 | 5,72 | 5,59 | 5,62 | 00:00:00 | | 2013-02-14 | 5,60 | 2.083.600 | 5,68 | 5,50 | 5,60 | 00:00:00 | | 2013-02-15 | 5,32 | 2.964.500 | 5,58 | 5,30 | 5,54 | 00:00:00 | | 2013-02-19 | 5,49 | 2.114.400 | 5,52 | 5,32 | 5,32 | 00:00:00 | | 2013-02-20 | 5,38 | 1.607.400 | 5,59 | 5,38 | 5,50 | 00:00:00 | | 2013-02-21 | 5,16 | 1.993.600 | 5,43 | 5,06 | 5,37 | 00:00:00 | | 2013-02-22 | 5,24 | 1.251.500 | 5,24 | 5,16 | 5,18 | 00:00:00 | | 2013-02-25 | 5,06 | 1.614.500 | 5,22 | 5,06 | 5,22 | 00:00:00 | | 2013-02-26 | 5,04 | 4.792.300 | 5,12 | 4,96 | 5,04 | 00:00:00 | | 2013-02-27 | 5,12 | 1.510.900 | 5,15 | 4,98 | 5,04 | 00:00:00 | | 2013-02-28 | 5,12 | 4.185.400 | 5,16 | 4,99 | 5,10 | 00:00:00 | | 2013-03-01 | 5,01 | 2.452.100 | 5,15 | 5,00 | 5,05 | 00:00:00 | | 2013-03-04 | 4,99 | 1.870.200 | 5,05 | 4,94 | 5,00 | 00:00:00 | | 2013-03-05 | 4,97 | 1.520.400 | 5,02 | 4,95 | 5,02 | 00:00:00 | | 2013-03-06 | 5,09 | 1.436.700 | 5,12 | 4,96 | 5,00 | 00:00:00 | | 2013-03-07 | 5,19 | 1.179.800 | 5,20 | 5,08 | 5,13 | 00:00:00 | | 2013-03-08 | 5,30 | 1.991.300 | 5,32 | 5,16 | 5,24 | 00:00:00 | | 2013-03-11 | 5,32 | 1.457.000 | 5,35 | 5,11 | 5,22 | 00:00:00 | | 2013-03-12 | 5,32 | 1.212.200 | 5,38 | 5,27 | 5,35 | 00:00:00 | | 2013-03-13 | 5,30 | 821.700 | 5,34 | 5,25 | 5,33 | 00:00:00 | | 2013-03-14 | 5,32 | 887.700 | 5,34 | 5,25 | 5,30 | 00:00:00 | | 2013-03-15 | 5,37 | 2.446.500 | 5,41 | 5,26 | 5,29 | 00:00:00 | | 2013-03-18 | 5,23 | 1.253.400 | 5,32 | 5,22 | 5,29 | 00:00:00 | | 2013-03-19 | 5,08 | 2.246.500 | 5,30 | 5,05 | 5,21 | 00:00:00 | | 2013-03-20 | 5,19 | 2.413.900 | 5,22 | 5,04 | 5,13 | 00:00:00 | | 2013-03-21 | 5,14 | 1.709.700 | 5,21 | 5,06 | 5,16 | 00:00:00 | | 2013-03-22 | 5,10 | 990.900 | 5,21 | 5,06 | 5,14 | 00:00:00 | | 2013-03-25 | 5,13 | 729.600 | 5,18 | 5,07 | 5,11 | 00:00:00 | | 2013-03-26 | 5,22 | 1.075.300 | 5,26 | 5,13 | 5,16 | 00:00:00 | | 2013-03-27 | 5,19 | 884.900 | 5,23 | 5,13 | 5,16 | 00:00:00 | | 2013-03-28 | 5,07 | 1.572.600 | 5,24 | 5,05 | 5,20 | 00:00:00 | | 2013-04-01 | 4,84 | 2.041.800 | 5,12 | 4,80 | 5,02 | 00:00:00 | | 2013-04-02 | 4,67 | 1.755.100 | 4,93 | 4,62 | 4,90 | 00:00:00 | | 2013-04-03 | 4,61 | 1.646.100 | 4,67 | 4,54 | 4,66 | 00:00:00 | | 2013-04-04 | 4,54 | 1.937.900 | 4,65 | 4,52 | 4,61 | 00:00:00 | | 2013-04-05 | 4,51 | 1.759.300 | 4,52 | 4,34 | 4,44 | 00:00:00 | | 2013-04-08 | 4,53 | 1.504.500 | 4,53 | 4,44 | 4,52 | 00:00:00 | | 2013-04-09 | 4,58 | 849.900 | 4,62 | 4,51 | 4,55 | 00:00:00 | | 2013-04-10 | 4,48 | 3.191.000 | 4,67 | 4,38 | 4,55 | 00:00:00 | | 2013-04-11 | 4,49 | 1.159.000 | 4,56 | 4,41 | 4,46 | 00:00:00 | | 2013-04-12 | 4,45 | 997.900 | 4,48 | 4,37 | 4,46 | 00:00:00 | | 2013-04-15 | 4,33 | 1.870.400 | 4,46 | 4,28 | 4,44 | 00:00:00 | | 2013-04-16 | 4,35 | 1.667.000 | 4,44 | 4,29 | 4,36 | 00:00:00 | | 2013-04-17 | 4,26 | 1.511.600 | 4,31 | 4,21 | 4,29 | 00:00:00 | | 2013-04-18 | 4,26 | 2.226.000 | 4,33 | 4,15 | 4,25 | 00:00:00 | | 2013-04-19 | 4,28 | 836.500 | 4,34 | 4,23 | 4,25 | 00:00:00 | | 2013-04-22 | 4,17 | 3.725.500 | 4,27 | 4,02 | 4,25 | 00:00:00 | | 2013-04-23 | 4,24 | 2.466.300 | 4,30 | 4,18 | 4,20 | 00:00:00 | | 2013-04-24 | 4,22 | 1.625.000 | 4,29 | 4,21 | 4,25 | 00:00:00 | | 2013-04-25 | 4,36 | 1.621.200 | 4,40 | 4,23 | 4,23 | 00:00:00 | | 2013-04-26 | 4,39 | 975.300 | 4,40 | 4,29 | 4,36 | 00:00:00 | | 2013-04-29 | 4,42 | 910.000 | 4,48 | 4,35 | 4,39 | 00:00:00 | | 2013-04-30 | 4,38 | 1.497.900 | 4,50 | 4,33 | 4,40 | 00:00:00 | | 2013-05-01 | 4,29 | 1.654.900 | 4,40 | 4,25 | 4,35 | 00:00:00 | | 2013-05-02 | 4,67 | 4.733.300 | 4,88 | 4,59 | 4,76 | 00:00:00 | | 2013-05-03 | 4,91 | 2.763.800 | 5,07 | 4,71 | 4,75 | 00:00:00 | | 2013-05-06 | 4,87 | 1.073.400 | 4,96 | 4,78 | 4,95 | 00:00:00 | | 2013-05-07 | 4,88 | 1.645.400 | 4,98 | 4,83 | 4,87 | 00:00:00 | | 2013-05-08 | 5,01 | 1.663.600 | 5,03 | 4,86 | 4,90 | 00:00:00 | | 2013-05-09 | 5,16 | 2.007.500 | 5,16 | 4,96 | 5,00 | 00:00:00 | | 2013-05-10 | 5,30 | 1.661.400 | 5,31 | 5,13 | 5,18 | 00:00:00 | | 2013-05-13 | 5,26 | 1.195.400 | 5,34 | 5,15 | 5,31 | 00:00:00 | | 2013-05-14 | 5,27 | 2.458.800 | 5,38 | 5,18 | 5,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
