|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-20 | 5,71 | 1.852.400 | 5,71 | 5,53 | 5,59 | 00:00:00 | | 2014-08-21 | 5,66 | 1.469.400 | 5,75 | 5,49 | 5,74 | 00:00:00 | | 2014-08-22 | 5,84 | 1.240.900 | 5,87 | 5,60 | 5,67 | 00:00:00 | | 2014-08-25 | 5,69 | 757.500 | 5,90 | 5,60 | 5,90 | 00:00:00 | | 2014-08-26 | 5,82 | 748.700 | 5,87 | 5,70 | 5,73 | 00:00:00 | | 2014-08-27 | 5,79 | 551.600 | 5,85 | 5,73 | 5,81 | 00:00:00 | | 2014-08-28 | 5,66 | 230.500 | 5,74 | 5,64 | 5,74 | 00:00:00 | | 2014-08-29 | 5,77 | 510.600 | 5,80 | 5,63 | 5,69 | 00:00:00 | | 2014-09-02 | 5,67 | 502.200 | 5,78 | 5,60 | 5,76 | 00:00:00 | | 2014-09-03 | 5,66 | 712.600 | 5,77 | 5,61 | 5,72 | 00:00:00 | | 2014-09-04 | 5,64 | 414.100 | 5,76 | 5,61 | 5,67 | 00:00:00 | | 2014-09-05 | 5,59 | 321.400 | 5,65 | 5,57 | 5,61 | 00:00:00 | | 2014-09-08 | 5,45 | 1.104.700 | 5,60 | 5,40 | 5,56 | 00:00:00 | | 2014-09-09 | 5,44 | 621.200 | 5,53 | 5,33 | 5,44 | 00:00:00 | | 2014-09-10 | 5,44 | 497.300 | 5,48 | 5,33 | 5,45 | 00:00:00 | | 2014-09-11 | 5,57 | 570.100 | 5,58 | 5,40 | 5,41 | 00:00:00 | | 2014-09-12 | 5,56 | 624.800 | 5,59 | 5,46 | 5,58 | 00:00:00 | | 2014-09-15 | 5,42 | 435.700 | 5,54 | 5,36 | 5,54 | 00:00:00 | | 2014-09-16 | 5,47 | 441.000 | 5,47 | 5,34 | 5,40 | 00:00:00 | | 2014-09-17 | 5,60 | 1.091.000 | 5,69 | 5,41 | 5,47 | 00:00:00 | | 2014-09-18 | 5,74 | 677.800 | 5,75 | 5,57 | 5,62 | 00:00:00 | | 2014-09-19 | 5,72 | 1.483.400 | 5,79 | 5,65 | 5,75 | 00:00:00 | | 2014-09-22 | 5,58 | 626.000 | 5,75 | 5,56 | 5,70 | 00:00:00 | | 2014-09-23 | 5,60 | 787.500 | 5,64 | 5,47 | 5,55 | 00:00:00 | | 2014-09-24 | 5,57 | 413.100 | 5,62 | 5,49 | 5,62 | 00:00:00 | | 2014-09-25 | 5,50 | 1.400.000 | 5,57 | 5,40 | 5,56 | 00:00:00 | | 2014-09-26 | 5,51 | 547.900 | 5,60 | 5,49 | 5,50 | 00:00:00 | | 2014-09-29 | 5,53 | 488.300 | 5,57 | 5,38 | 5,44 | 00:00:00 | | 2014-09-30 | 5,50 | 957.100 | 5,58 | 5,45 | 5,52 | 00:00:00 | | 2014-10-01 | 5,39 | 639.300 | 5,55 | 5,37 | 5,51 | 00:00:00 | | 2014-10-02 | 5,33 | 1.154.700 | 5,47 | 5,15 | 5,39 | 00:00:00 | | 2014-10-03 | 5,34 | 511.700 | 5,42 | 5,29 | 5,41 | 00:00:00 | | 2014-10-06 | 5,23 | 515.300 | 5,39 | 5,17 | 5,37 | 00:00:00 | | 2014-10-07 | 5,00 | 1.212.300 | 5,19 | 4,94 | 5,19 | 00:00:00 | | 2014-10-08 | 5,07 | 825.000 | 5,15 | 4,84 | 5,00 | 00:00:00 | | 2014-10-09 | 4,93 | 900.600 | 5,08 | 4,82 | 5,05 | 00:00:00 | | 2014-10-10 | 4,64 | 1.082.500 | 4,88 | 4,50 | 4,88 | 00:00:00 | | 2014-10-13 | 4,57 | 934.000 | 4,71 | 4,53 | 4,64 | 00:00:00 | | 2014-10-14 | 4,72 | 614.400 | 4,86 | 4,59 | 4,63 | 00:00:00 | | 2014-10-15 | 4,89 | 804.600 | 4,91 | 4,61 | 4,61 | 00:00:00 | | 2014-10-16 | 4,02 | 4.902.100 | 4,70 | 3,98 | 4,70 | 00:00:00 | | 2014-10-17 | 3,95 | 11.159.400 | 4,06 | 3,41 | 4,02 | 00:00:00 | | 2014-10-20 | 3,97 | 3.140.600 | 3,97 | 3,80 | 3,95 | 00:00:00 | | 2014-10-21 | 3,94 | 3.744.500 | 4,06 | 3,92 | 4,02 | 00:00:00 | | 2014-10-22 | 3,81 | 2.192.400 | 3,99 | 3,80 | 3,96 | 00:00:00 | | 2014-10-23 | 3,96 | 2.935.800 | 4,01 | 3,82 | 3,82 | 00:00:00 | | 2014-10-24 | 3,85 | 1.639.100 | 3,98 | 3,79 | 3,96 | 00:00:00 | | 2014-10-27 | 3,80 | 1.217.500 | 3,87 | 3,75 | 3,81 | 00:00:00 | | 2014-10-28 | 3,88 | 1.555.800 | 3,92 | 3,75 | 3,83 | 00:00:00 | | 2014-10-29 | 3,77 | 3.190.800 | 3,91 | 3,75 | 3,89 | 00:00:00 | | 2014-10-30 | 3,88 | 1.638.000 | 3,91 | 3,77 | 3,79 | 00:00:00 | | 2014-10-31 | 3,86 | 1.580.100 | 3,97 | 3,85 | 3,95 | 00:00:00 | | 2014-11-03 | 3,65 | 2.573.300 | 3,92 | 3,65 | 3,90 | 00:00:00 | | 2014-11-04 | 4,17 | 8.515.100 | 4,35 | 3,96 | 4,10 | 00:00:00 | | 2014-11-05 | 4,19 | 2.631.600 | 4,30 | 4,07 | 4,21 | 00:00:00 | | 2014-11-06 | 4,27 | 1.688.500 | 4,32 | 4,14 | 4,20 | 00:00:00 | | 2014-11-07 | 4,28 | 1.416.700 | 4,38 | 4,22 | 4,28 | 00:00:00 | | 2014-11-10 | 4,38 | 1.246.200 | 4,41 | 4,25 | 4,27 | 00:00:00 | | 2014-11-11 | 4,51 | 1.750.800 | 4,55 | 4,38 | 4,38 | 00:00:00 | | 2014-11-12 | 4,48 | 1.699.200 | 4,53 | 4,39 | 4,49 | 00:00:00 | | 2014-11-13 | 4,51 | 1.343.000 | 4,58 | 4,47 | 4,50 | 00:00:00 | | 2014-11-14 | 4,56 | 1.033.400 | 4,60 | 4,42 | 4,50 | 00:00:00 | | 2014-11-17 | 4,32 | 1.182.700 | 4,60 | 4,30 | 4,54 | 00:00:00 | | 2014-11-18 | 4,29 | 1.750.100 | 4,37 | 4,21 | 4,32 | 00:00:00 | | 2014-11-19 | 4,40 | 2.316.900 | 4,41 | 4,22 | 4,27 | 00:00:00 | | 2014-11-20 | 4,48 | 2.033.500 | 4,53 | 4,34 | 4,37 | 00:00:00 | | 2014-11-21 | 4,53 | 2.256.200 | 4,58 | 4,49 | 4,55 | 00:00:00 | | 2014-11-24 | 4,52 | 2.040.000 | 4,56 | 4,39 | 4,50 | 00:00:00 | | 2014-11-25 | 4,50 | 2.253.400 | 4,63 | 4,40 | 4,53 | 00:00:00 | | 2014-11-26 | 4,46 | 1.643.200 | 4,60 | 4,45 | 4,49 | 00:00:00 | | 2014-11-28 | 4,35 | 1.412.100 | 4,53 | 4,34 | 4,45 | 00:00:00 | | 2014-12-01 | 4,30 | 2.096.700 | 4,47 | 4,20 | 4,29 | 00:00:00 | | 2014-12-02 | 4,27 | 2.158.500 | 4,41 | 4,22 | 4,29 | 00:00:00 | | 2014-12-03 | 4,31 | 1.957.000 | 4,38 | 4,22 | 4,27 | 00:00:00 | | 2014-12-04 | 4,32 | 735.200 | 4,37 | 4,27 | 4,30 | 00:00:00 | | 2014-12-05 | 4,34 | 2.617.100 | 4,37 | 4,17 | 4,31 | 00:00:00 | | 2014-12-08 | 4,20 | 1.716.800 | 4,36 | 4,15 | 4,32 | 00:00:00 | | 2014-12-09 | 4,20 | 1.400.000 | 4,28 | 4,12 | 4,14 | 00:00:00 | | 2014-12-10 | 4,19 | 1.054.900 | 4,24 | 4,14 | 4,19 | 00:00:00 | | 2014-12-11 | 4,30 | 1.498.500 | 4,39 | 4,16 | 4,20 | 00:00:00 | | 2014-12-12 | 4,22 | 2.074.400 | 4,34 | 4,21 | 4,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
