|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-07-18 | 2,70 | 760.300 | 2,72 | 2,55 | 2,59 | 00:00:00 | | 2016-07-19 | 2,71 | 657.600 | 2,74 | 2,69 | 2,71 | 00:00:00 | | 2016-07-20 | 2,71 | 745.000 | 2,72 | 2,62 | 2,70 | 00:00:00 | | 2016-07-21 | 2,74 | 688.600 | 2,79 | 2,69 | 2,69 | 00:00:00 | | 2016-07-22 | 2,78 | 871.900 | 2,79 | 2,67 | 2,74 | 00:00:00 | | 2016-07-25 | 2,68 | 720.600 | 2,80 | 2,67 | 2,74 | 00:00:00 | | 2016-07-26 | 2,73 | 1.094.200 | 2,81 | 2,67 | 2,67 | 00:00:00 | | 2016-07-27 | 2,79 | 717.700 | 2,79 | 2,69 | 2,73 | 00:00:00 | | 2016-07-28 | 2,57 | 393.500 | 2,80 | 2,56 | 2,80 | 00:00:00 | | 2016-07-29 | 2,53 | 492.600 | 2,61 | 2,51 | 2,58 | 00:00:00 | | 2016-08-01 | 2,48 | 379.900 | 2,55 | 2,47 | 2,52 | 00:00:00 | | 2016-08-02 | 2,39 | 518.000 | 2,51 | 2,38 | 2,48 | 00:00:00 | | 2016-08-03 | 2,53 | 475.800 | 2,57 | 2,37 | 2,40 | 00:00:00 | | 2016-08-04 | 2,48 | 544.900 | 2,57 | 2,47 | 2,53 | 00:00:00 | | 2016-08-05 | 2,64 | 632.400 | 2,68 | 2,50 | 2,50 | 00:00:00 | | 2016-08-08 | 2,77 | 974.500 | 2,80 | 2,69 | 2,70 | 00:00:00 | | 2016-08-09 | 3,50 | 53.872.400 | 3,55 | 3,39 | 3,41 | 00:00:00 | | 2016-08-10 | 3,55 | 9.710.300 | 3,56 | 3,42 | 3,47 | 00:00:00 | | 2016-08-11 | 3,52 | 2.093.900 | 3,57 | 3,51 | 3,54 | 00:00:00 | | 2016-08-12 | 3,51 | 1.973.500 | 3,57 | 3,49 | 3,50 | 00:00:00 | | 2016-08-15 | 3,45 | 2.390.500 | 3,56 | 3,43 | 3,52 | 00:00:00 | | 2016-08-16 | 3,43 | 3.572.100 | 3,47 | 3,41 | 3,44 | 00:00:00 | | 2016-08-17 | 3,43 | 1.411.900 | 3,44 | 3,42 | 3,43 | 00:00:00 | | 2016-08-18 | 3,44 | 1.321.600 | 3,45 | 3,43 | 3,43 | 00:00:00 | | 2016-08-19 | 3,78 | 5.404.600 | 3,81 | 3,53 | 3,60 | 00:00:00 | | 2016-08-22 | 3,70 | 2.737.100 | 3,72 | 3,58 | 3,61 | 00:00:00 | | 2016-08-23 | 3,75 | 1.134.400 | 3,78 | 3,66 | 3,70 | 00:00:00 | | 2016-08-24 | 3,75 | 1.522.100 | 3,80 | 3,70 | 3,75 | 00:00:00 | | 2016-08-25 | 3,70 | 2.196.300 | 3,73 | 3,66 | 3,73 | 00:00:00 | | 2016-08-26 | 3,68 | 2.014.000 | 3,72 | 3,56 | 3,69 | 00:00:00 | | 2016-08-29 | 3,76 | 1.124.300 | 3,77 | 3,65 | 3,66 | 00:00:00 | | 2016-08-30 | 3,75 | 1.293.700 | 3,79 | 3,68 | 3,74 | 00:00:00 | | 2016-08-31 | 3,66 | 1.369.200 | 3,76 | 3,66 | 3,76 | 00:00:00 | | 2016-09-01 | 3,67 | 1.633.900 | 3,75 | 3,66 | 3,69 | 00:00:00 | | 2016-09-02 | 3,72 | 789.400 | 3,76 | 3,68 | 3,68 | 00:00:00 | | 2016-09-06 | 3,55 | 3.850.300 | 3,75 | 3,51 | 3,70 | 00:00:00 | | 2016-09-07 | 3,52 | 1.650.700 | 3,61 | 3,51 | 3,55 | 00:00:00 | | 2016-09-08 | 3,45 | 1.404.300 | 3,56 | 3,45 | 3,52 | 00:00:00 | | 2016-09-09 | 3,44 | 1.772.400 | 3,50 | 3,43 | 3,44 | 00:00:00 | | 2016-09-12 | 3,52 | 1.199.500 | 3,53 | 3,43 | 3,44 | 00:00:00 | | 2016-09-13 | 3,50 | 2.019.700 | 3,54 | 3,46 | 3,48 | 00:00:00 | | 2016-09-14 | 3,51 | 1.031.200 | 3,53 | 3,42 | 3,52 | 00:00:00 | | 2016-09-15 | 3,55 | 1.232.000 | 3,59 | 3,49 | 3,50 | 00:00:00 | | 2016-09-16 | 3,61 | 1.496.300 | 3,64 | 3,55 | 3,55 | 00:00:00 | | 2016-09-19 | 3,56 | 802.300 | 3,62 | 3,54 | 3,60 | 00:00:00 | | 2016-09-20 | 3,55 | 681.900 | 3,59 | 3,55 | 3,59 | 00:00:00 | | 2016-09-21 | 3,57 | 716.800 | 3,58 | 3,51 | 3,56 | 00:00:00 | | 2016-09-22 | 3,57 | 668.100 | 3,60 | 3,52 | 3,57 | 00:00:00 | | 2016-09-23 | 3,55 | 845.400 | 3,59 | 3,52 | 3,55 | 00:00:00 | | 2016-09-26 | 3,52 | 521.800 | 3,58 | 3,52 | 3,53 | 00:00:00 | | 2016-09-27 | 3,55 | 548.900 | 3,57 | 3,50 | 3,52 | 00:00:00 | | 2016-09-28 | 3,56 | 624.700 | 3,57 | 3,52 | 3,52 | 00:00:00 | | 2016-09-29 | 3,55 | 691.900 | 3,62 | 3,51 | 3,55 | 00:00:00 | | 2016-09-30 | 3,61 | 925.500 | 3,64 | 3,54 | 3,55 | 00:00:00 | | 2016-10-03 | 3,52 | 628.700 | 3,60 | 3,46 | 3,60 | 00:00:00 | | 2016-10-04 | 3,50 | 1.057.500 | 3,59 | 3,44 | 3,50 | 00:00:00 | | 2016-10-05 | 3,51 | 379.500 | 3,57 | 3,48 | 3,48 | 00:00:00 | | 2016-10-06 | 3,49 | 607.800 | 3,54 | 3,47 | 3,48 | 00:00:00 | | 2016-10-07 | 3,40 | 657.500 | 3,50 | 3,39 | 3,50 | 00:00:00 | | 2016-10-10 | 3,45 | 385.600 | 3,49 | 3,40 | 3,40 | 00:00:00 | | 2016-10-11 | 3,40 | 760.700 | 3,47 | 3,39 | 3,46 | 00:00:00 | | 2016-10-12 | 3,40 | 283.900 | 3,44 | 3,38 | 3,41 | 00:00:00 | | 2016-10-13 | 3,42 | 626.400 | 3,45 | 3,40 | 3,40 | 00:00:00 | | 2016-10-14 | 3,44 | 753.300 | 3,49 | 3,41 | 3,42 | 00:00:00 | | 2016-10-17 | 3,41 | 309.200 | 3,45 | 3,40 | 3,42 | 00:00:00 | | 2016-10-18 | 3,46 | 398.300 | 3,48 | 3,42 | 3,44 | 00:00:00 | | 2016-10-19 | 3,39 | 1.053.100 | 3,51 | 3,38 | 3,48 | 00:00:00 | | 2016-10-20 | 3,37 | 1.039.500 | 3,41 | 3,35 | 3,39 | 00:00:00 | | 2016-10-21 | 3,42 | 905.000 | 3,48 | 3,38 | 3,40 | 00:00:00 | | 2016-10-24 | 3,42 | 311.100 | 3,45 | 3,39 | 3,41 | 00:00:00 | | 2016-10-25 | 3,41 | 543.000 | 3,42 | 3,38 | 3,39 | 00:00:00 | | 2016-10-26 | 3,37 | 1.538.700 | 3,41 | 3,33 | 3,40 | 00:00:00 | | 2016-10-27 | 3,29 | 1.275.500 | 3,38 | 3,27 | 3,37 | 00:00:00 | | 2016-10-28 | 3,35 | 1.450.000 | 3,36 | 3,29 | 3,30 | 00:00:00 | | 2016-10-31 | 3,41 | 4.869.200 | 3,43 | 3,39 | 3,39 | 00:00:00 | | 2016-11-01 | 3,41 | 0 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2016-11-02 | 3,41 | 0 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2016-11-03 | 3,41 | 0 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2016-11-04 | 3,41 | 0 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2016-11-07 | 3,41 | 0 | 3,41 | 3,41 | 3,41 | 00:00:00 | | 2016-11-08 | 3,41 | 0 | 3,41 | 3,41 | 3,41 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
