|
 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 | | 2015-04-10 | 6,35 | 479.800 | 6,43 | 6,27 | 6,30 | 00:00:00 | | 2015-04-13 | 6,35 | 523.500 | 6,41 | 6,34 | 6,36 | 00:00:00 | | 2015-04-14 | 6,36 | 768.600 | 6,39 | 6,32 | 6,37 | 00:00:00 | | 2015-04-15 | 6,51 | 799.200 | 6,58 | 6,31 | 6,37 | 00:00:00 | | 2015-04-16 | 6,49 | 895.200 | 6,61 | 6,39 | 6,51 | 00:00:00 | | 2015-04-17 | 6,30 | 1.340.100 | 6,44 | 6,14 | 6,43 | 00:00:00 | | 2015-04-20 | 6,30 | 613.400 | 6,33 | 6,19 | 6,33 | 00:00:00 | | 2015-04-21 | 6,39 | 612.500 | 6,45 | 6,30 | 6,30 | 00:00:00 | | 2015-04-22 | 6,43 | 1.001.800 | 6,45 | 6,24 | 6,38 | 00:00:00 | | 2015-04-23 | 6,48 | 807.100 | 6,50 | 6,39 | 6,39 | 00:00:00 | | 2015-04-24 | 6,28 | 819.500 | 6,52 | 6,27 | 6,51 | 00:00:00 | | 2015-04-27 | 6,07 | 1.560.800 | 6,36 | 6,05 | 6,29 | 00:00:00 | | 2015-04-28 | 6,17 | 1.442.700 | 6,20 | 5,95 | 6,05 | 00:00:00 | | 2015-04-29 | 6,05 | 894.700 | 6,17 | 6,00 | 6,16 | 00:00:00 | | 2015-04-30 | 5,89 | 1.504.600 | 6,09 | 5,83 | 6,02 | 00:00:00 | | 2015-05-01 | 5,74 | 1.927.000 | 5,93 | 5,63 | 5,89 | 00:00:00 | | 2015-05-04 | 5,73 | 786.900 | 5,97 | 5,72 | 5,77 | 00:00:00 | | 2015-05-05 | 5,58 | 1.259.700 | 5,73 | 5,55 | 5,70 | 00:00:00 | | 2015-05-06 | 5,69 | 2.090.100 | 5,74 | 5,50 | 5,59 | 00:00:00 | | 2015-05-07 | 6,05 | 4.453.400 | 6,35 | 5,91 | 6,01 | 00:00:00 | | 2015-05-08 | 6,26 | 2.451.600 | 6,26 | 6,04 | 6,10 | 00:00:00 | | 2015-05-11 | 6,31 | 1.151.500 | 6,43 | 6,25 | 6,27 | 00:00:00 | | 2015-05-12 | 6,19 | 969.100 | 6,30 | 6,12 | 6,30 | 00:00:00 | | 2015-05-13 | 6,19 | 911.600 | 6,24 | 6,08 | 6,24 | 00:00:00 | | 2015-05-14 | 6,11 | 655.100 | 6,30 | 6,08 | 6,23 | 00:00:00 | | 2015-05-15 | 6,11 | 813.400 | 6,20 | 6,09 | 6,12 | 00:00:00 | | 2015-05-18 | 6,10 | 627.300 | 6,16 | 6,05 | 6,09 | 00:00:00 | | 2015-05-19 | 6,18 | 1.347.900 | 6,26 | 6,04 | 6,11 | 00:00:00 | | 2015-05-20 | 6,16 | 631.200 | 6,21 | 6,10 | 6,17 | 00:00:00 | | 2015-05-21 | 6,31 | 2.243.400 | 6,34 | 6,14 | 6,16 | 00:00:00 | | 2015-05-22 | 6,09 | 1.388.200 | 6,26 | 6,06 | 6,26 | 00:00:00 | | 2015-05-26 | 6,11 | 804.400 | 6,13 | 6,04 | 6,05 | 00:00:00 | | 2015-05-27 | 6,16 | 806.600 | 6,16 | 6,05 | 6,10 | 00:00:00 | | 2015-05-28 | 6,11 | 750.900 | 6,22 | 6,10 | 6,14 | 00:00:00 | | 2015-05-29 | 6,07 | 688.400 | 6,14 | 6,05 | 6,09 | 00:00:00 | | 2015-06-01 | 6,15 | 1.029.500 | 6,18 | 6,00 | 6,09 | 00:00:00 | | 2015-06-02 | 6,26 | 871.500 | 6,30 | 6,13 | 6,13 | 00:00:00 | | 2015-06-03 | 6,27 | 1.380.700 | 6,39 | 6,14 | 6,26 | 00:00:00 | | 2015-06-04 | 6,14 | 600.800 | 6,30 | 6,13 | 6,26 | 00:00:00 | | 2015-06-05 | 6,21 | 1.080.700 | 6,24 | 6,07 | 6,14 | 00:00:00 | | 2015-06-08 | 6,15 | 528.300 | 6,26 | 6,11 | 6,19 | 00:00:00 | | 2015-06-09 | 6,11 | 548.800 | 6,19 | 6,02 | 6,16 | 00:00:00 | | 2015-06-10 | 6,22 | 2.562.900 | 6,29 | 6,13 | 6,16 | 00:00:00 | | 2015-06-11 | 6,25 | 767.800 | 6,31 | 6,19 | 6,23 | 00:00:00 | | 2015-06-12 | 6,18 | 637.700 | 6,24 | 6,11 | 6,21 | 00:00:00 | | 2015-06-15 | 6,07 | 897.300 | 6,14 | 6,01 | 6,14 | 00:00:00 | | 2015-06-16 | 6,13 | 849.400 | 6,20 | 5,98 | 6,05 | 00:00:00 | | 2015-06-17 | 6,17 | 356.000 | 6,22 | 6,13 | 6,16 | 00:00:00 | | 2015-06-18 | 6,25 | 534.600 | 6,27 | 6,18 | 6,18 | 00:00:00 | | 2015-06-19 | 6,19 | 826.400 | 6,26 | 6,15 | 6,25 | 00:00:00 | | 2015-06-22 | 6,36 | 950.500 | 6,45 | 6,21 | 6,22 | 00:00:00 | | 2015-06-23 | 6,43 | 808.900 | 6,45 | 6,33 | 6,37 | 00:00:00 | | 2015-06-24 | 6,38 | 520.900 | 6,44 | 6,36 | 6,42 | 00:00:00 | | 2015-06-25 | 6,60 | 1.423.900 | 6,64 | 6,37 | 6,39 | 00:00:00 | | 2015-06-26 | 6,55 | 1.836.500 | 6,64 | 6,50 | 6,62 | 00:00:00 | | 2015-06-29 | 6,31 | 938.100 | 6,56 | 6,30 | 6,47 | 00:00:00 | | 2015-06-30 | 6,54 | 1.683.500 | 6,58 | 6,35 | 6,36 | 00:00:00 | | 2015-07-01 | 6,41 | 1.221.200 | 6,61 | 6,37 | 6,61 | 00:00:00 | | 2015-07-02 | 6,31 | 842.600 | 6,44 | 6,21 | 6,44 | 00:00:00 | | 2015-07-06 | 6,19 | 620.900 | 6,34 | 6,15 | 6,23 | 00:00:00 | | 2015-07-07 | 6,25 | 794.400 | 6,31 | 6,06 | 6,18 | 00:00:00 | | 2015-07-08 | 6,04 | 655.600 | 6,27 | 5,99 | 6,20 | 00:00:00 | | 2015-07-09 | 6,06 | 681.800 | 6,19 | 6,04 | 6,12 | 00:00:00 | | 2015-07-10 | 6,10 | 514.900 | 6,19 | 6,04 | 6,09 | 00:00:00 | | 2015-07-13 | 6,19 | 559.800 | 6,26 | 6,09 | 6,11 | 00:00:00 | | 2015-07-14 | 6,35 | 980.000 | 6,46 | 6,20 | 6,20 | 00:00:00 | | 2015-07-15 | 6,27 | 750.400 | 6,35 | 6,23 | 6,34 | 00:00:00 | | 2015-07-16 | 6,35 | 514.100 | 6,43 | 6,30 | 6,32 | 00:00:00 | | 2015-07-17 | 6,38 | 391.500 | 6,46 | 6,35 | 6,37 | 00:00:00 | | 2015-07-20 | 6,21 | 899.700 | 6,39 | 6,16 | 6,37 | 00:00:00 | | 2015-07-21 | 6,34 | 715.200 | 6,40 | 6,20 | 6,23 | 00:00:00 | | 2015-07-22 | 6,26 | 410.700 | 6,32 | 6,21 | 6,28 | 00:00:00 | | 2015-07-23 | 6,28 | 979.300 | 6,38 | 6,18 | 6,28 | 00:00:00 | | 2015-07-24 | 6,10 | 710.300 | 6,32 | 6,07 | 6,25 | 00:00:00 | | 2015-07-27 | 6,01 | 769.500 | 6,08 | 5,94 | 6,05 | 00:00:00 | | 2015-07-28 | 6,09 | 2.996.500 | 6,13 | 5,68 | 6,01 | 00:00:00 | | 2015-07-29 | 6,04 | 962.900 | 6,10 | 5,84 | 6,10 | 00:00:00 | | 2015-07-30 | 6,89 | 4.539.900 | 6,97 | 6,40 | 6,40 | 00:00:00 | | 2015-07-31 | 7,05 | 3.426.800 | 7,45 | 6,85 | 6,94 | 00:00:00 | | 2015-08-03 | 7,15 | 1.542.200 | 7,25 | 7,04 | 7,04 | 00:00:00 | | 2015-08-04 | 7,17 | 975.600 | 7,20 | 7,07 | 7,16 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
