|
 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 | | 2013-09-06 | 4,48 | 3.423.700 | 4,50 | 4,45 | 4,49 | 00:00:00 | | 2013-09-09 | 4,59 | 4.830.900 | 4,65 | 4,46 | 4,46 | 00:00:00 | | 2013-09-10 | 4,76 | 3.662.000 | 4,79 | 4,53 | 4,60 | 00:00:00 | | 2013-09-11 | 4,79 | 3.219.000 | 4,84 | 4,73 | 4,78 | 00:00:00 | | 2013-09-12 | 4,68 | 1.894.000 | 4,81 | 4,67 | 4,79 | 00:00:00 | | 2013-09-13 | 4,77 | 1.988.800 | 4,88 | 4,66 | 4,68 | 00:00:00 | | 2013-09-16 | 4,56 | 3.517.200 | 4,83 | 4,55 | 4,83 | 00:00:00 | | 2013-09-17 | 4,52 | 2.725.900 | 4,55 | 4,47 | 4,53 | 00:00:00 | | 2013-09-18 | 4,53 | 1.197.800 | 4,58 | 4,50 | 4,53 | 00:00:00 | | 2013-09-19 | 4,58 | 1.192.700 | 4,60 | 4,53 | 4,59 | 00:00:00 | | 2013-09-20 | 4,51 | 2.620.000 | 4,60 | 4,50 | 4,59 | 00:00:00 | | 2013-09-23 | 4,55 | 1.517.600 | 4,59 | 4,45 | 4,49 | 00:00:00 | | 2013-09-24 | 4,54 | 1.031.700 | 4,64 | 4,46 | 4,57 | 00:00:00 | | 2013-09-25 | 4,62 | 1.268.200 | 4,70 | 4,53 | 4,53 | 00:00:00 | | 2013-09-26 | 4,38 | 2.443.400 | 4,62 | 4,36 | 4,62 | 00:00:00 | | 2013-09-27 | 4,33 | 1.502.400 | 4,40 | 4,28 | 4,37 | 00:00:00 | | 2013-09-30 | 4,42 | 2.278.900 | 4,53 | 4,26 | 4,29 | 00:00:00 | | 2013-10-01 | 4,39 | 17.610.000 | 4,49 | 4,37 | 4,41 | 00:00:00 | | 2013-10-02 | 4,41 | 3.450.600 | 4,45 | 4,22 | 4,36 | 00:00:00 | | 2013-10-03 | 4,44 | 2.235.000 | 4,46 | 4,33 | 4,41 | 00:00:00 | | 2013-10-04 | 4,54 | 2.115.400 | 4,57 | 4,42 | 4,44 | 00:00:00 | | 2013-10-07 | 4,48 | 1.225.600 | 4,54 | 4,46 | 4,51 | 00:00:00 | | 2013-10-08 | 4,12 | 2.177.400 | 4,51 | 4,11 | 4,50 | 00:00:00 | | 2013-10-09 | 4,06 | 2.525.900 | 4,15 | 4,03 | 4,15 | 00:00:00 | | 2013-10-10 | 4,14 | 2.102.800 | 4,20 | 4,07 | 4,09 | 00:00:00 | | 2013-10-11 | 4,32 | 1.522.000 | 4,35 | 4,13 | 4,14 | 00:00:00 | | 2013-10-14 | 4,39 | 1.484.800 | 4,42 | 4,24 | 4,28 | 00:00:00 | | 2013-10-15 | 4,27 | 1.592.300 | 4,43 | 4,25 | 4,39 | 00:00:00 | | 2013-10-16 | 4,41 | 1.993.100 | 4,43 | 4,25 | 4,29 | 00:00:00 | | 2013-10-17 | 4,40 | 1.252.200 | 4,45 | 4,36 | 4,39 | 00:00:00 | | 2013-10-18 | 4,45 | 1.233.800 | 4,46 | 4,37 | 4,41 | 00:00:00 | | 2013-10-21 | 4,36 | 1.130.900 | 4,48 | 4,29 | 4,47 | 00:00:00 | | 2013-10-22 | 4,27 | 1.719.200 | 4,41 | 4,26 | 4,37 | 00:00:00 | | 2013-10-23 | 4,28 | 1.080.700 | 4,31 | 4,25 | 4,25 | 00:00:00 | | 2013-10-24 | 4,28 | 1.331.000 | 4,30 | 4,24 | 4,30 | 00:00:00 | | 2013-10-25 | 4,24 | 1.137.000 | 4,30 | 4,24 | 4,30 | 00:00:00 | | 2013-10-28 | 4,32 | 1.099.100 | 4,37 | 4,23 | 4,23 | 00:00:00 | | 2013-10-29 | 4,31 | 1.052.800 | 4,39 | 4,30 | 4,33 | 00:00:00 | | 2013-10-30 | 4,35 | 1.111.500 | 4,41 | 4,30 | 4,30 | 00:00:00 | | 2013-10-31 | 4,32 | 1.421.800 | 4,41 | 4,30 | 4,35 | 00:00:00 | | 2013-11-01 | 4,34 | 1.061.100 | 4,38 | 4,30 | 4,31 | 00:00:00 | | 2013-11-04 | 4,43 | 1.723.600 | 4,43 | 4,33 | 4,35 | 00:00:00 | | 2013-11-05 | 4,33 | 1.966.400 | 4,43 | 4,31 | 4,40 | 00:00:00 | | 2013-11-06 | 4,40 | 2.854.300 | 4,47 | 4,35 | 4,35 | 00:00:00 | | 2013-11-07 | 5,10 | 9.160.500 | 5,41 | 4,80 | 4,80 | 00:00:00 | | 2013-11-08 | 5,21 | 3.325.600 | 5,24 | 4,98 | 5,09 | 00:00:00 | | 2013-11-11 | 5,10 | 3.104.700 | 5,33 | 5,10 | 5,18 | 00:00:00 | | 2013-11-12 | 5,35 | 3.019.700 | 5,39 | 5,04 | 5,10 | 00:00:00 | | 2013-11-13 | 5,52 | 3.856.800 | 5,61 | 5,32 | 5,34 | 00:00:00 | | 2013-11-14 | 5,55 | 2.144.600 | 5,64 | 5,46 | 5,50 | 00:00:00 | | 2013-11-15 | 5,54 | 3.445.700 | 5,65 | 5,46 | 5,53 | 00:00:00 | | 2013-11-18 | 5,55 | 2.037.500 | 5,62 | 5,51 | 5,54 | 00:00:00 | | 2013-11-19 | 5,54 | 1.755.300 | 5,60 | 5,49 | 5,55 | 00:00:00 | | 2013-11-20 | 5,56 | 2.158.100 | 5,63 | 5,51 | 5,54 | 00:00:00 | | 2013-11-21 | 5,80 | 2.228.200 | 5,83 | 5,59 | 5,73 | 00:00:00 | | 2013-11-22 | 5,87 | 2.496.400 | 5,92 | 5,77 | 5,82 | 00:00:00 | | 2013-11-25 | 5,80 | 1.628.800 | 5,95 | 5,79 | 5,92 | 00:00:00 | | 2013-11-26 | 5,65 | 2.340.900 | 5,80 | 5,64 | 5,80 | 00:00:00 | | 2013-11-27 | 5,63 | 1.969.900 | 5,73 | 5,58 | 5,65 | 00:00:00 | | 2013-11-29 | 5,63 | 1.003.200 | 5,67 | 5,60 | 5,67 | 00:00:00 | | 2013-12-02 | 5,46 | 2.855.900 | 5,65 | 5,43 | 5,62 | 00:00:00 | | 2013-12-03 | 5,44 | 3.139.000 | 5,58 | 5,41 | 5,43 | 00:00:00 | | 2013-12-04 | 5,31 | 3.074.600 | 5,47 | 5,24 | 5,41 | 00:00:00 | | 2013-12-05 | 5,28 | 2.564.900 | 5,32 | 5,23 | 5,31 | 00:00:00 | | 2013-12-06 | 5,38 | 3.151.000 | 5,49 | 5,25 | 5,35 | 00:00:00 | | 2013-12-09 | 5,53 | 2.274.400 | 5,60 | 5,33 | 5,37 | 00:00:00 | | 2013-12-10 | 5,68 | 2.076.900 | 5,74 | 5,47 | 5,47 | 00:00:00 | | 2013-12-11 | 5,55 | 2.051.400 | 5,72 | 5,50 | 5,70 | 00:00:00 | | 2013-12-12 | 5,67 | 1.452.400 | 5,74 | 5,52 | 5,55 | 00:00:00 | | 2013-12-13 | 5,73 | 1.592.300 | 5,81 | 5,63 | 5,67 | 00:00:00 | | 2013-12-16 | 5,93 | 2.878.100 | 6,02 | 5,72 | 5,77 | 00:00:00 | | 2013-12-17 | 6,18 | 5.500.000 | 6,50 | 5,81 | 5,91 | 00:00:00 | | 2013-12-18 | 6,40 | 5.156.400 | 6,70 | 6,15 | 6,17 | 00:00:00 | | 2013-12-19 | 6,29 | 1.910.400 | 6,46 | 6,27 | 6,40 | 00:00:00 | | 2013-12-20 | 6,76 | 6.627.000 | 6,86 | 6,31 | 6,31 | 00:00:00 | | 2013-12-23 | 6,93 | 2.785.700 | 7,00 | 6,70 | 6,76 | 00:00:00 | | 2013-12-24 | 7,07 | 1.411.800 | 7,19 | 6,89 | 6,95 | 00:00:00 | | 2013-12-26 | 7,09 | 1.765.300 | 7,13 | 6,96 | 7,07 | 00:00:00 | | 2013-12-27 | 7,07 | 1.447.800 | 7,17 | 7,03 | 7,10 | 00:00:00 | | 2013-12-30 | 7,11 | 2.328.600 | 7,30 | 7,04 | 7,04 | 00:00:00 | | 2013-12-31 | 7,13 | 1.452.900 | 7,20 | 7,06 | 7,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
