|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-31 | 7,13 | 1.452.900 | 7,20 | 7,06 | 7,10 | 00:00:00 | | 2014-01-02 | 7,06 | 2.182.000 | 7,24 | 6,91 | 7,07 | 00:00:00 | | 2014-01-03 | 7,02 | 2.460.400 | 7,16 | 6,84 | 7,05 | 00:00:00 | | 2014-01-06 | 6,95 | 1.588.300 | 7,04 | 6,90 | 7,02 | 00:00:00 | | 2014-01-07 | 6,98 | 1.955.700 | 7,09 | 6,88 | 7,00 | 00:00:00 | | 2014-01-08 | 6,94 | 3.054.000 | 7,17 | 6,92 | 6,96 | 00:00:00 | | 2014-01-09 | 7,01 | 2.139.600 | 7,17 | 6,95 | 6,96 | 00:00:00 | | 2014-01-10 | 7,01 | 1.632.200 | 7,12 | 6,91 | 7,05 | 00:00:00 | | 2014-01-13 | 6,70 | 1.960.700 | 7,06 | 6,69 | 6,97 | 00:00:00 | | 2014-01-14 | 6,70 | 1.502.100 | 6,86 | 6,66 | 6,76 | 00:00:00 | | 2014-01-15 | 6,77 | 1.305.100 | 6,90 | 6,73 | 6,74 | 00:00:00 | | 2014-01-16 | 6,58 | 1.084.800 | 6,77 | 6,58 | 6,74 | 00:00:00 | | 2014-01-17 | 6,48 | 1.562.800 | 6,60 | 6,41 | 6,55 | 00:00:00 | | 2014-01-21 | 6,46 | 952.700 | 6,62 | 6,43 | 6,51 | 00:00:00 | | 2014-01-22 | 6,47 | 837.100 | 6,51 | 6,38 | 6,47 | 00:00:00 | | 2014-01-23 | 6,31 | 990.800 | 6,51 | 6,28 | 6,41 | 00:00:00 | | 2014-01-24 | 6,10 | 1.458.500 | 6,31 | 6,06 | 6,28 | 00:00:00 | | 2014-01-27 | 6,20 | 1.723.500 | 6,30 | 6,02 | 6,10 | 00:00:00 | | 2014-01-28 | 6,27 | 1.165.300 | 6,36 | 6,18 | 6,23 | 00:00:00 | | 2014-01-29 | 6,16 | 1.233.600 | 6,33 | 6,14 | 6,24 | 00:00:00 | | 2014-01-30 | 6,26 | 1.083.400 | 6,28 | 6,14 | 6,16 | 00:00:00 | | 2014-01-31 | 6,12 | 1.684.900 | 6,21 | 6,05 | 6,12 | 00:00:00 | | 2014-02-03 | 5,74 | 1.816.500 | 6,16 | 5,71 | 6,13 | 00:00:00 | | 2014-02-04 | 5,85 | 1.102.400 | 5,87 | 5,64 | 5,75 | 00:00:00 | | 2014-02-05 | 5,89 | 2.354.300 | 5,91 | 5,62 | 5,81 | 00:00:00 | | 2014-02-06 | 7,24 | 7.126.400 | 7,50 | 6,77 | 6,88 | 00:00:00 | | 2014-02-07 | 7,43 | 5.307.800 | 7,81 | 7,15 | 7,22 | 00:00:00 | | 2014-02-10 | 7,35 | 3.450.500 | 7,55 | 7,03 | 7,12 | 00:00:00 | | 2014-02-11 | 7,41 | 1.665.800 | 7,42 | 7,24 | 7,35 | 00:00:00 | | 2014-02-12 | 7,41 | 1.186.000 | 7,48 | 7,36 | 7,40 | 00:00:00 | | 2014-02-13 | 7,49 | 1.145.300 | 7,55 | 7,26 | 7,35 | 00:00:00 | | 2014-02-14 | 7,46 | 777.900 | 7,52 | 7,32 | 7,48 | 00:00:00 | | 2014-02-18 | 7,58 | 2.454.800 | 7,58 | 7,43 | 7,45 | 00:00:00 | | 2014-02-19 | 7,40 | 3.223.800 | 7,71 | 7,36 | 7,58 | 00:00:00 | | 2014-02-20 | 7,73 | 2.212.500 | 7,81 | 7,40 | 7,43 | 00:00:00 | | 2014-02-21 | 7,65 | 3.820.600 | 7,90 | 7,65 | 7,75 | 00:00:00 | | 2014-02-24 | 7,85 | 2.233.000 | 7,93 | 7,62 | 7,69 | 00:00:00 | | 2014-02-25 | 8,04 | 2.312.700 | 8,16 | 7,70 | 7,83 | 00:00:00 | | 2014-02-26 | 8,02 | 1.941.100 | 8,14 | 7,95 | 8,09 | 00:00:00 | | 2014-02-27 | 8,09 | 1.379.600 | 8,14 | 7,92 | 7,98 | 00:00:00 | | 2014-02-28 | 7,97 | 2.457.500 | 8,15 | 7,90 | 8,11 | 00:00:00 | | 2014-03-03 | 8,12 | 2.170.200 | 8,19 | 7,80 | 7,93 | 00:00:00 | | 2014-03-04 | 8,17 | 6.700.700 | 8,34 | 8,09 | 8,20 | 00:00:00 | | 2014-03-05 | 8,23 | 1.889.400 | 8,29 | 8,03 | 8,18 | 00:00:00 | | 2014-03-06 | 8,30 | 1.522.400 | 8,44 | 8,15 | 8,27 | 00:00:00 | | 2014-03-07 | 8,32 | 1.663.500 | 8,50 | 8,25 | 8,32 | 00:00:00 | | 2014-03-10 | 8,13 | 2.282.100 | 8,36 | 8,04 | 8,28 | 00:00:00 | | 2014-03-11 | 7,97 | 2.257.900 | 8,27 | 7,91 | 8,18 | 00:00:00 | | 2014-03-12 | 7,89 | 2.131.200 | 7,98 | 7,80 | 7,92 | 00:00:00 | | 2014-03-13 | 7,58 | 2.449.100 | 7,99 | 7,47 | 7,94 | 00:00:00 | | 2014-03-14 | 7,87 | 2.406.100 | 7,93 | 7,56 | 7,58 | 00:00:00 | | 2014-03-17 | 7,95 | 1.956.400 | 8,04 | 7,80 | 7,89 | 00:00:00 | | 2014-03-18 | 7,92 | 2.415.800 | 8,02 | 7,77 | 7,98 | 00:00:00 | | 2014-03-19 | 7,70 | 2.002.100 | 7,91 | 7,67 | 7,90 | 00:00:00 | | 2014-03-20 | 7,50 | 2.855.300 | 7,85 | 7,49 | 7,68 | 00:00:00 | | 2014-03-21 | 7,32 | 9.119.900 | 7,66 | 7,32 | 7,60 | 00:00:00 | | 2014-03-24 | 7,31 | 2.867.200 | 7,63 | 7,28 | 7,33 | 00:00:00 | | 2014-03-25 | 7,30 | 1.520.500 | 7,49 | 7,22 | 7,39 | 00:00:00 | | 2014-03-26 | 7,17 | 1.581.600 | 7,48 | 7,16 | 7,35 | 00:00:00 | | 2014-03-27 | 7,24 | 1.338.600 | 7,30 | 7,10 | 7,14 | 00:00:00 | | 2014-03-28 | 7,26 | 1.155.400 | 7,50 | 7,24 | 7,24 | 00:00:00 | | 2014-03-31 | 7,48 | 1.941.400 | 7,60 | 7,30 | 7,30 | 00:00:00 | | 2014-04-01 | 7,58 | 1.248.600 | 7,67 | 7,45 | 7,49 | 00:00:00 | | 2014-04-02 | 7,52 | 1.448.600 | 7,73 | 7,45 | 7,64 | 00:00:00 | | 2014-04-03 | 7,38 | 955.700 | 7,62 | 7,33 | 7,55 | 00:00:00 | | 2014-04-04 | 7,21 | 1.361.100 | 7,50 | 7,15 | 7,48 | 00:00:00 | | 2014-04-07 | 6,99 | 1.606.200 | 7,25 | 6,93 | 7,16 | 00:00:00 | | 2014-04-08 | 7,09 | 1.136.500 | 7,20 | 6,96 | 6,99 | 00:00:00 | | 2014-04-09 | 7,31 | 1.059.800 | 7,34 | 7,11 | 7,14 | 00:00:00 | | 2014-04-10 | 6,92 | 1.362.700 | 7,30 | 6,87 | 7,30 | 00:00:00 | | 2014-04-11 | 6,76 | 1.266.200 | 6,98 | 6,72 | 6,83 | 00:00:00 | | 2014-04-14 | 6,79 | 797.000 | 6,91 | 6,70 | 6,85 | 00:00:00 | | 2014-04-15 | 6,81 | 1.388.900 | 6,84 | 6,56 | 6,81 | 00:00:00 | | 2014-04-16 | 6,87 | 779.000 | 6,96 | 6,76 | 6,88 | 00:00:00 | | 2014-04-17 | 6,95 | 868.100 | 7,03 | 6,80 | 6,86 | 00:00:00 | | 2014-04-21 | 6,72 | 1.100.200 | 6,95 | 6,58 | 6,94 | 00:00:00 | | 2014-04-22 | 6,98 | 947.300 | 7,02 | 6,75 | 6,75 | 00:00:00 | | 2014-04-23 | 6,82 | 822.800 | 7,11 | 6,80 | 6,99 | 00:00:00 | | 2014-04-24 | 6,78 | 535.600 | 6,91 | 6,68 | 6,89 | 00:00:00 | | 2014-04-25 | 6,52 | 811.200 | 6,76 | 6,52 | 6,73 | 00:00:00 | | 2014-04-28 | 6,50 | 1.266.000 | 6,60 | 6,29 | 6,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
