|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 38,85 | 3.789.600 | 41,30 | 36,82 | 38,08 | 00:00:00 | | 2001-04-11 | 37,56 | 1.631.100 | 40,58 | 36,13 | 39,30 | 00:00:00 | | 2001-04-12 | 40,65 | 1.451.600 | 40,97 | 35,97 | 37,26 | 00:00:00 | | 2001-04-16 | 39,36 | 1.560.300 | 41,93 | 38,27 | 40,46 | 00:00:00 | | 2001-04-17 | 41,78 | 1.134.800 | 41,85 | 38,00 | 38,50 | 00:00:00 | | 2001-04-18 | 46,80 | 3.036.700 | 49,50 | 42,30 | 42,75 | 00:00:00 | | 2001-04-19 | 47,70 | 2.124.000 | 47,80 | 44,00 | 47,15 | 00:00:00 | | 2001-04-20 | 44,99 | 1.328.900 | 46,71 | 44,36 | 46,69 | 00:00:00 | | 2001-04-23 | 43,24 | 902.200 | 44,90 | 42,26 | 44,74 | 00:00:00 | | 2001-04-24 | 44,57 | 1.339.500 | 45,69 | 42,76 | 43,50 | 00:00:00 | | 2001-04-25 | 45,59 | 2.200.400 | 45,90 | 43,40 | 43,95 | 00:00:00 | | 2001-04-26 | 49,10 | 2.007.700 | 49,34 | 46,41 | 46,50 | 00:00:00 | | 2001-04-27 | 47,59 | 3.049.200 | 51,48 | 47,54 | 50,00 | 00:00:00 | | 2001-04-30 | 48,24 | 1.822.400 | 50,25 | 47,61 | 48,85 | 00:00:00 | | 2001-05-01 | 51,01 | 2.227.100 | 51,25 | 47,57 | 48,44 | 00:00:00 | | 2001-05-02 | 57,66 | 4.625.500 | 58,83 | 51,00 | 51,24 | 00:00:00 | | 2001-05-03 | 51,27 | 2.962.300 | 54,75 | 48,50 | 53,70 | 00:00:00 | | 2001-05-04 | 51,05 | 2.009.400 | 51,14 | 48,25 | 48,90 | 00:00:00 | | 2001-05-07 | 51,99 | 1.323.300 | 53,50 | 51,25 | 51,98 | 00:00:00 | | 2001-05-08 | 50,76 | 1.260.700 | 52,05 | 49,75 | 51,69 | 00:00:00 | | 2001-05-09 | 52,18 | 3.297.500 | 54,25 | 47,90 | 48,90 | 00:00:00 | | 2001-05-10 | 50,55 | 1.865.200 | 54,05 | 49,76 | 53,06 | 00:00:00 | | 2001-05-11 | 47,45 | 2.843.900 | 49,35 | 46,70 | 48,97 | 00:00:00 | | 2001-05-14 | 49,49 | 1.957.400 | 49,86 | 46,56 | 49,62 | 00:00:00 | | 2001-05-15 | 48,42 | 949.000 | 50,33 | 47,50 | 48,40 | 00:00:00 | | 2001-05-16 | 54,07 | 2.820.900 | 54,15 | 47,40 | 47,80 | 00:00:00 | | 2001-05-17 | 54,44 | 2.054.400 | 55,02 | 52,30 | 53,51 | 00:00:00 | | 2001-05-18 | 54,18 | 733.400 | 54,21 | 52,55 | 53,95 | 00:00:00 | | 2001-05-21 | 59,50 | 2.165.200 | 59,50 | 53,05 | 54,14 | 00:00:00 | | 2001-05-22 | 57,85 | 2.086.200 | 59,89 | 57,70 | 58,99 | 00:00:00 | | 2001-05-23 | 60,03 | 5.473.500 | 63,25 | 59,31 | 61,00 | 00:00:00 | | 2001-05-24 | 62,99 | 2.290.300 | 63,03 | 59,15 | 60,44 | 00:00:00 | | 2001-05-25 | 61,96 | 1.230.200 | 63,75 | 61,50 | 62,24 | 00:00:00 | | 2001-05-29 | 59,78 | 1.286.300 | 62,00 | 59,76 | 61,14 | 00:00:00 | | 2001-05-30 | 58,43 | 2.064.600 | 59,45 | 57,32 | 58,50 | 00:00:00 | | 2001-05-31 | 58,27 | 3.399.400 | 59,45 | 58,11 | 59,02 | 00:00:00 | | 2001-06-01 | 60,66 | 25.393.500 | 60,90 | 57,71 | 59,45 | 00:00:00 | | 2001-06-04 | 60,79 | 4.143.300 | 61,50 | 60,03 | 60,85 | 00:00:00 | | 2001-06-05 | 63,31 | 2.509.400 | 63,59 | 60,67 | 60,68 | 00:00:00 | | 2001-06-06 | 62,29 | 3.017.900 | 63,85 | 62,16 | 63,45 | 00:00:00 | | 2001-06-07 | 63,75 | 2.485.500 | 63,75 | 60,97 | 61,68 | 00:00:00 | | 2001-06-08 | 62,40 | 1.389.000 | 63,64 | 61,93 | 63,21 | 00:00:00 | | 2001-06-11 | 60,25 | 1.691.300 | 61,79 | 59,85 | 61,65 | 00:00:00 | | 2001-06-12 | 60,35 | 2.925.700 | 61,05 | 58,66 | 59,70 | 00:00:00 | | 2001-06-13 | 61,82 | 3.098.500 | 64,10 | 60,35 | 60,57 | 00:00:00 | | 2001-06-14 | 57,97 | 5.219.600 | 61,40 | 55,85 | 61,20 | 00:00:00 | | 2001-06-15 | 55,61 | 4.538.600 | 57,12 | 54,77 | 56,32 | 00:00:00 | | 2001-06-18 | 53,33 | 1.976.400 | 56,49 | 52,58 | 55,95 | 00:00:00 | | 2001-06-19 | 53,35 | 2.885.800 | 55,55 | 52,91 | 54,19 | 00:00:00 | | 2001-06-20 | 55,65 | 2.803.600 | 55,90 | 52,50 | 53,00 | 00:00:00 | | 2001-06-21 | 56,31 | 2.195.700 | 56,75 | 54,40 | 55,10 | 00:00:00 | | 2001-06-22 | 54,71 | 1.465.500 | 56,24 | 53,73 | 56,16 | 00:00:00 | | 2001-06-25 | 56,26 | 1.727.000 | 56,90 | 55,05 | 55,26 | 00:00:00 | | 2001-06-26 | 54,20 | 3.348.400 | 55,60 | 52,20 | 55,55 | 00:00:00 | | 2001-06-27 | 57,80 | 2.811.900 | 58,40 | 54,49 | 54,60 | 00:00:00 | | 2001-06-28 | 59,03 | 2.390.500 | 60,70 | 58,05 | 58,10 | 00:00:00 | | 2001-06-29 | 60,00 | 1.565.100 | 60,93 | 56,84 | 58,83 | 00:00:00 | | 2001-07-02 | 58,52 | 3.478.000 | 59,30 | 56,60 | 57,50 | 00:00:00 | | 2001-07-03 | 58,94 | 1.334.100 | 59,11 | 57,80 | 58,34 | 00:00:00 | | 2001-07-05 | 57,22 | 1.487.500 | 58,93 | 57,19 | 58,85 | 00:00:00 | | 2001-07-06 | 53,91 | 2.080.000 | 57,35 | 53,87 | 56,95 | 00:00:00 | | 2001-07-09 | 56,07 | 2.016.900 | 57,54 | 53,75 | 54,41 | 00:00:00 | | 2001-07-10 | 51,45 | 3.928.400 | 57,13 | 50,61 | 56,95 | 00:00:00 | | 2001-07-11 | 51,57 | 2.830.000 | 53,01 | 50,46 | 51,24 | 00:00:00 | | 2001-07-12 | 54,82 | 2.260.000 | 54,96 | 51,90 | 52,56 | 00:00:00 | | 2001-07-13 | 55,74 | 2.127.900 | 56,36 | 52,76 | 53,90 | 00:00:00 | | 2001-07-16 | 54,99 | 1.810.000 | 55,98 | 53,50 | 55,72 | 00:00:00 | | 2001-07-17 | 55,48 | 1.666.200 | 55,62 | 53,82 | 54,50 | 00:00:00 | | 2001-07-18 | 51,99 | 1.701.400 | 55,20 | 51,30 | 55,09 | 00:00:00 | | 2001-07-19 | 51,65 | 1.961.300 | 53,60 | 50,19 | 53,43 | 00:00:00 | | 2001-07-20 | 49,72 | 2.107.700 | 51,55 | 49,53 | 51,29 | 00:00:00 | | 2001-07-23 | 48,39 | 2.079.500 | 50,40 | 47,86 | 50,25 | 00:00:00 | | 2001-07-24 | 49,80 | 2.849.800 | 50,26 | 47,81 | 48,70 | 00:00:00 | | 2001-07-25 | 48,00 | 1.600.300 | 51,43 | 46,92 | 49,76 | 00:00:00 | | 2001-07-26 | 50,26 | 3.164.000 | 50,49 | 47,72 | 48,42 | 00:00:00 | | 2001-07-27 | 50,13 | 2.678.000 | 51,75 | 47,75 | 49,43 | 00:00:00 | | 2001-07-30 | 49,35 | 992.200 | 51,28 | 48,88 | 50,49 | 00:00:00 | | 2001-07-31 | 50,04 | 1.421.100 | 50,99 | 49,23 | 49,76 | 00:00:00 | | 2001-08-01 | 52,63 | 1.756.300 | 52,77 | 49,69 | 50,15 | 00:00:00 | | 2001-08-02 | 52,00 | 1.258.800 | 53,10 | 50,50 | 52,74 | 00:00:00 | | 2001-08-03 | 54,40 | 2.419.700 | 54,99 | 51,66 | 52,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
