|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 5,27 | 2.458.800 | 5,38 | 5,18 | 5,23 | 00:00:00 | | 2013-05-15 | 5,23 | 930.700 | 5,27 | 5,15 | 5,26 | 00:00:00 | | 2013-05-16 | 5,07 | 1.759.800 | 5,20 | 4,99 | 5,20 | 00:00:00 | | 2013-05-17 | 5,15 | 1.465.200 | 5,17 | 5,03 | 5,09 | 00:00:00 | | 2013-05-20 | 5,31 | 1.230.000 | 5,31 | 5,10 | 5,14 | 00:00:00 | | 2013-05-21 | 5,35 | 1.993.400 | 5,42 | 5,28 | 5,32 | 00:00:00 | | 2013-05-22 | 5,37 | 2.863.100 | 5,69 | 5,33 | 5,35 | 00:00:00 | | 2013-05-23 | 5,31 | 1.929.600 | 5,42 | 5,20 | 5,30 | 00:00:00 | | 2013-05-24 | 5,22 | 1.074.800 | 5,29 | 5,16 | 5,28 | 00:00:00 | | 2013-05-28 | 5,46 | 1.724.100 | 5,50 | 5,31 | 5,32 | 00:00:00 | | 2013-05-29 | 5,42 | 1.377.500 | 5,56 | 5,27 | 5,41 | 00:00:00 | | 2013-05-30 | 5,45 | 669.100 | 5,49 | 5,39 | 5,43 | 00:00:00 | | 2013-05-31 | 5,53 | 1.438.500 | 5,58 | 5,37 | 5,39 | 00:00:00 | | 2013-06-03 | 5,43 | 2.695.100 | 5,70 | 5,26 | 5,54 | 00:00:00 | | 2013-06-04 | 5,47 | 1.754.800 | 5,55 | 5,27 | 5,42 | 00:00:00 | | 2013-06-05 | 5,45 | 1.656.700 | 5,49 | 5,30 | 5,44 | 00:00:00 | | 2013-06-06 | 5,33 | 920.300 | 5,58 | 5,28 | 5,44 | 00:00:00 | | 2013-06-07 | 5,42 | 1.824.700 | 5,45 | 5,30 | 5,37 | 00:00:00 | | 2013-06-10 | 5,55 | 1.745.200 | 5,61 | 5,40 | 5,43 | 00:00:00 | | 2013-06-11 | 5,56 | 1.068.200 | 5,59 | 5,32 | 5,39 | 00:00:00 | | 2013-06-12 | 5,41 | 821.900 | 5,64 | 5,38 | 5,60 | 00:00:00 | | 2013-06-13 | 5,54 | 779.700 | 5,60 | 5,38 | 5,40 | 00:00:00 | | 2013-06-14 | 5,37 | 1.527.200 | 5,54 | 5,31 | 5,54 | 00:00:00 | | 2013-06-17 | 5,26 | 1.266.200 | 5,45 | 5,19 | 5,42 | 00:00:00 | | 2013-06-18 | 5,20 | 1.291.900 | 5,32 | 5,17 | 5,23 | 00:00:00 | | 2013-06-19 | 5,17 | 1.663.400 | 5,24 | 5,05 | 5,20 | 00:00:00 | | 2013-06-20 | 4,99 | 2.024.500 | 5,12 | 4,96 | 5,06 | 00:00:00 | | 2013-06-21 | 5,00 | 2.079.700 | 5,04 | 4,87 | 4,98 | 00:00:00 | | 2013-06-24 | 4,66 | 2.277.900 | 4,93 | 4,66 | 4,91 | 00:00:00 | | 2013-06-25 | 4,75 | 1.286.400 | 4,80 | 4,68 | 4,74 | 00:00:00 | | 2013-06-26 | 4,69 | 883.100 | 4,84 | 4,65 | 4,79 | 00:00:00 | | 2013-06-27 | 4,86 | 1.015.700 | 4,91 | 4,74 | 4,74 | 00:00:00 | | 2013-06-28 | 4,91 | 1.598.300 | 4,93 | 4,79 | 4,85 | 00:00:00 | | 2013-07-01 | 5,01 | 1.037.400 | 5,06 | 4,92 | 4,94 | 00:00:00 | | 2013-07-02 | 4,97 | 1.211.500 | 5,02 | 4,96 | 5,01 | 00:00:00 | | 2013-07-03 | 5,00 | 491.900 | 5,04 | 4,91 | 4,91 | 00:00:00 | | 2013-07-05 | 5,04 | 889.600 | 5,10 | 5,00 | 5,09 | 00:00:00 | | 2013-07-08 | 5,18 | 949.200 | 5,20 | 5,04 | 5,06 | 00:00:00 | | 2013-07-09 | 5,26 | 751.900 | 5,27 | 5,19 | 5,20 | 00:00:00 | | 2013-07-10 | 5,34 | 804.700 | 5,35 | 5,24 | 5,28 | 00:00:00 | | 2013-07-11 | 5,48 | 1.107.400 | 5,48 | 5,35 | 5,40 | 00:00:00 | | 2013-07-12 | 5,52 | 922.900 | 5,54 | 5,44 | 5,46 | 00:00:00 | | 2013-07-15 | 5,56 | 1.427.500 | 5,58 | 5,49 | 5,52 | 00:00:00 | | 2013-07-16 | 5,62 | 1.116.300 | 5,63 | 5,51 | 5,56 | 00:00:00 | | 2013-07-17 | 5,68 | 1.155.500 | 5,70 | 5,57 | 5,60 | 00:00:00 | | 2013-07-18 | 5,75 | 1.696.500 | 5,83 | 5,68 | 5,70 | 00:00:00 | | 2013-07-19 | 5,71 | 1.211.400 | 5,78 | 5,61 | 5,74 | 00:00:00 | | 2013-07-22 | 5,76 | 897.900 | 5,80 | 5,70 | 5,70 | 00:00:00 | | 2013-07-23 | 5,82 | 783.200 | 5,83 | 5,76 | 5,77 | 00:00:00 | | 2013-07-24 | 5,84 | 1.239.800 | 5,92 | 5,81 | 5,83 | 00:00:00 | | 2013-07-25 | 5,91 | 1.177.600 | 5,93 | 5,81 | 5,84 | 00:00:00 | | 2013-07-26 | 5,88 | 1.455.300 | 5,89 | 5,83 | 5,85 | 00:00:00 | | 2013-07-29 | 5,78 | 1.362.300 | 5,89 | 5,70 | 5,86 | 00:00:00 | | 2013-07-30 | 5,71 | 1.392.900 | 5,80 | 5,66 | 5,79 | 00:00:00 | | 2013-07-31 | 5,72 | 1.370.000 | 5,79 | 5,64 | 5,72 | 00:00:00 | | 2013-08-01 | 5,50 | 4.118.200 | 6,01 | 5,50 | 5,83 | 00:00:00 | | 2013-08-02 | 4,99 | 4.227.500 | 5,49 | 4,94 | 5,49 | 00:00:00 | | 2013-08-05 | 4,93 | 3.195.000 | 5,00 | 4,87 | 5,00 | 00:00:00 | | 2013-08-06 | 4,89 | 1.885.500 | 4,93 | 4,83 | 4,90 | 00:00:00 | | 2013-08-07 | 4,69 | 2.816.700 | 4,92 | 4,69 | 4,89 | 00:00:00 | | 2013-08-08 | 4,67 | 2.603.800 | 4,81 | 4,67 | 4,74 | 00:00:00 | | 2013-08-09 | 4,63 | 1.954.800 | 4,73 | 4,62 | 4,68 | 00:00:00 | | 2013-08-12 | 4,62 | 2.255.500 | 4,65 | 4,55 | 4,60 | 00:00:00 | | 2013-08-13 | 4,64 | 2.862.300 | 4,71 | 4,63 | 4,64 | 00:00:00 | | 2013-08-14 | 4,65 | 3.379.200 | 4,70 | 4,61 | 4,62 | 00:00:00 | | 2013-08-15 | 4,55 | 1.771.500 | 4,61 | 4,51 | 4,59 | 00:00:00 | | 2013-08-16 | 4,53 | 1.429.100 | 4,56 | 4,50 | 4,52 | 00:00:00 | | 2013-08-19 | 4,51 | 1.935.900 | 4,56 | 4,50 | 4,54 | 00:00:00 | | 2013-08-20 | 4,48 | 2.549.700 | 4,52 | 4,43 | 4,50 | 00:00:00 | | 2013-08-21 | 4,42 | 1.839.800 | 4,47 | 4,41 | 4,45 | 00:00:00 | | 2013-08-22 | 4,36 | 2.224.400 | 4,45 | 4,35 | 4,42 | 00:00:00 | | 2013-08-23 | 4,31 | 5.700.300 | 4,40 | 4,25 | 4,39 | 00:00:00 | | 2013-08-26 | 4,33 | 1.685.900 | 4,38 | 4,29 | 4,33 | 00:00:00 | | 2013-08-27 | 4,24 | 1.381.400 | 4,32 | 4,22 | 4,28 | 00:00:00 | | 2013-08-28 | 4,27 | 1.386.000 | 4,34 | 4,24 | 4,26 | 00:00:00 | | 2013-08-29 | 4,63 | 4.635.000 | 4,71 | 4,26 | 4,26 | 00:00:00 | | 2013-08-30 | 4,50 | 2.151.600 | 4,63 | 4,46 | 4,63 | 00:00:00 | | 2013-09-03 | 4,41 | 2.898.300 | 4,58 | 4,41 | 4,53 | 00:00:00 | | 2013-09-04 | 4,44 | 2.508.800 | 4,48 | 4,35 | 4,41 | 00:00:00 | | 2013-09-05 | 4,46 | 3.014.900 | 4,53 | 4,39 | 4,45 | 00:00:00 | | 2013-09-06 | 4,48 | 3.423.700 | 4,50 | 4,45 | 4,49 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
