|
 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 | | 2015-08-04 | 7,17 | 975.600 | 7,20 | 7,07 | 7,16 | 00:00:00 | | 2015-08-05 | 7,28 | 2.830.700 | 7,38 | 7,21 | 7,21 | 00:00:00 | | 2015-08-06 | 7,06 | 1.322.200 | 7,38 | 7,03 | 7,30 | 00:00:00 | | 2015-08-07 | 7,07 | 1.384.700 | 7,20 | 6,93 | 7,05 | 00:00:00 | | 2015-08-10 | 7,24 | 1.300.200 | 7,30 | 7,10 | 7,13 | 00:00:00 | | 2015-08-11 | 7,60 | 6.079.300 | 7,83 | 7,15 | 7,17 | 00:00:00 | | 2015-08-12 | 7,69 | 2.615.900 | 7,76 | 7,54 | 7,56 | 00:00:00 | | 2015-08-13 | 7,62 | 1.421.600 | 7,80 | 7,61 | 7,70 | 00:00:00 | | 2015-08-14 | 7,70 | 869.500 | 7,73 | 7,57 | 7,60 | 00:00:00 | | 2015-08-17 | 8,11 | 2.945.300 | 8,23 | 7,77 | 7,81 | 00:00:00 | | 2015-08-18 | 8,01 | 2.564.600 | 8,17 | 7,96 | 8,08 | 00:00:00 | | 2015-08-19 | 8,04 | 1.307.200 | 8,14 | 7,95 | 8,00 | 00:00:00 | | 2015-08-20 | 7,64 | 1.081.100 | 8,01 | 7,63 | 7,99 | 00:00:00 | | 2015-08-21 | 7,42 | 1.455.600 | 7,70 | 7,42 | 7,51 | 00:00:00 | | 2015-08-24 | 6,86 | 2.088.500 | 7,30 | 6,70 | 7,30 | 00:00:00 | | 2015-08-25 | 6,79 | 1.231.700 | 7,24 | 6,78 | 7,13 | 00:00:00 | | 2015-08-26 | 6,76 | 3.293.400 | 7,05 | 6,40 | 7,00 | 00:00:00 | | 2015-08-27 | 6,86 | 1.811.200 | 6,88 | 6,57 | 6,78 | 00:00:00 | | 2015-08-28 | 7,04 | 1.164.000 | 7,06 | 6,74 | 6,80 | 00:00:00 | | 2015-08-31 | 7,27 | 2.080.800 | 7,29 | 6,97 | 7,05 | 00:00:00 | | 2015-09-01 | 6,99 | 2.369.300 | 7,29 | 6,95 | 7,11 | 00:00:00 | | 2015-09-02 | 7,06 | 902.700 | 7,17 | 6,98 | 7,08 | 00:00:00 | | 2015-09-03 | 7,11 | 1.413.100 | 7,27 | 7,01 | 7,12 | 00:00:00 | | 2015-09-04 | 6,98 | 947.100 | 7,15 | 6,90 | 6,99 | 00:00:00 | | 2015-09-08 | 7,06 | 515.500 | 7,13 | 7,00 | 7,06 | 00:00:00 | | 2015-09-09 | 6,93 | 653.900 | 7,17 | 6,93 | 7,10 | 00:00:00 | | 2015-09-10 | 6,99 | 981.900 | 7,09 | 6,87 | 6,91 | 00:00:00 | | 2015-09-11 | 7,11 | 870.200 | 7,13 | 6,88 | 6,95 | 00:00:00 | | 2015-09-14 | 6,84 | 1.034.700 | 7,10 | 6,75 | 7,10 | 00:00:00 | | 2015-09-15 | 6,96 | 1.542.200 | 7,00 | 6,82 | 6,83 | 00:00:00 | | 2015-09-16 | 6,98 | 1.243.200 | 7,14 | 6,81 | 6,99 | 00:00:00 | | 2015-09-17 | 7,24 | 1.438.500 | 7,30 | 6,95 | 6,98 | 00:00:00 | | 2015-09-18 | 6,92 | 1.423.400 | 7,14 | 6,89 | 7,13 | 00:00:00 | | 2015-09-21 | 6,84 | 833.700 | 7,09 | 6,80 | 6,97 | 00:00:00 | | 2015-09-22 | 6,70 | 504.400 | 6,89 | 6,65 | 6,75 | 00:00:00 | | 2015-09-23 | 6,63 | 591.900 | 6,81 | 6,62 | 6,73 | 00:00:00 | | 2015-09-24 | 6,63 | 1.112.400 | 6,63 | 6,45 | 6,56 | 00:00:00 | | 2015-09-25 | 6,46 | 1.090.500 | 6,71 | 6,45 | 6,69 | 00:00:00 | | 2015-09-28 | 6,26 | 1.043.600 | 6,53 | 6,21 | 6,41 | 00:00:00 | | 2015-09-29 | 6,41 | 1.833.100 | 6,44 | 6,10 | 6,33 | 00:00:00 | | 2015-09-30 | 6,42 | 1.262.600 | 6,49 | 6,28 | 6,49 | 00:00:00 | | 2015-10-01 | 6,39 | 1.360.700 | 6,46 | 6,24 | 6,42 | 00:00:00 | | 2015-10-02 | 6,32 | 1.436.800 | 6,41 | 6,17 | 6,28 | 00:00:00 | | 2015-10-05 | 6,67 | 1.813.900 | 6,70 | 6,33 | 6,38 | 00:00:00 | | 2015-10-06 | 6,66 | 894.100 | 6,89 | 6,62 | 6,67 | 00:00:00 | | 2015-10-07 | 6,97 | 992.200 | 7,00 | 6,68 | 6,72 | 00:00:00 | | 2015-10-08 | 7,08 | 822.000 | 7,14 | 6,85 | 6,94 | 00:00:00 | | 2015-10-09 | 7,28 | 1.035.800 | 7,32 | 6,95 | 7,05 | 00:00:00 | | 2015-10-12 | 7,57 | 1.470.300 | 7,63 | 7,31 | 7,31 | 00:00:00 | | 2015-10-13 | 7,46 | 1.500.500 | 7,74 | 7,42 | 7,53 | 00:00:00 | | 2015-10-14 | 7,42 | 1.000.300 | 7,49 | 7,28 | 7,44 | 00:00:00 | | 2015-10-15 | 7,60 | 928.900 | 7,60 | 7,35 | 7,42 | 00:00:00 | | 2015-10-16 | 7,43 | 562.200 | 7,61 | 7,31 | 7,61 | 00:00:00 | | 2015-10-19 | 7,35 | 526.800 | 7,47 | 7,26 | 7,36 | 00:00:00 | | 2015-10-20 | 7,45 | 657.100 | 7,51 | 7,32 | 7,35 | 00:00:00 | | 2015-10-21 | 7,28 | 732.700 | 7,48 | 7,26 | 7,47 | 00:00:00 | | 2015-10-22 | 7,47 | 761.800 | 7,57 | 7,30 | 7,34 | 00:00:00 | | 2015-10-23 | 7,65 | 1.114.500 | 7,66 | 7,53 | 7,58 | 00:00:00 | | 2015-10-26 | 7,49 | 956.400 | 7,73 | 7,46 | 7,63 | 00:00:00 | | 2015-10-27 | 7,26 | 833.300 | 7,50 | 7,17 | 7,43 | 00:00:00 | | 2015-10-28 | 7,35 | 1.269.200 | 7,42 | 7,19 | 7,25 | 00:00:00 | | 2015-10-29 | 6,33 | 9.301.700 | 7,04 | 6,00 | 6,65 | 00:00:00 | | 2015-10-30 | 6,27 | 3.622.700 | 6,31 | 6,15 | 6,31 | 00:00:00 | | 2015-11-02 | 6,47 | 2.377.700 | 6,53 | 6,18 | 6,22 | 00:00:00 | | 2015-11-03 | 6,53 | 2.070.900 | 6,68 | 6,45 | 6,48 | 00:00:00 | | 2015-11-04 | 6,43 | 1.637.600 | 6,60 | 6,39 | 6,50 | 00:00:00 | | 2015-11-05 | 6,48 | 1.410.300 | 6,52 | 6,40 | 6,42 | 00:00:00 | | 2015-11-06 | 6,57 | 2.106.400 | 6,62 | 6,44 | 6,45 | 00:00:00 | | 2015-11-09 | 6,52 | 1.656.000 | 6,64 | 6,47 | 6,54 | 00:00:00 | | 2015-11-10 | 6,45 | 1.983.500 | 6,56 | 6,33 | 6,50 | 00:00:00 | | 2015-11-11 | 6,36 | 1.194.600 | 6,48 | 6,33 | 6,48 | 00:00:00 | | 2015-11-12 | 6,19 | 1.103.800 | 6,39 | 6,18 | 6,31 | 00:00:00 | | 2015-11-13 | 6,15 | 1.333.100 | 6,27 | 6,06 | 6,15 | 00:00:00 | | 2015-11-16 | 6,15 | 1.677.700 | 6,22 | 6,03 | 6,14 | 00:00:00 | | 2015-11-17 | 6,00 | 3.053.900 | 6,18 | 6,00 | 6,16 | 00:00:00 | | 2015-11-18 | 5,96 | 1.506.100 | 6,09 | 5,83 | 6,04 | 00:00:00 | | 2015-11-19 | 5,78 | 1.191.500 | 5,94 | 5,75 | 5,94 | 00:00:00 | | 2015-11-20 | 5,96 | 611.900 | 6,00 | 5,81 | 5,82 | 00:00:00 | | 2015-11-23 | 6,13 | 1.529.500 | 6,16 | 5,89 | 5,94 | 00:00:00 | | 2015-11-24 | 6,24 | 1.234.300 | 6,25 | 6,08 | 6,09 | 00:00:00 | | 2015-11-25 | 6,29 | 511.900 | 6,31 | 6,21 | 6,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
