|
 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 | | 2001-08-03 | 54,40 | 2.419.700 | 54,99 | 51,66 | 52,06 | 00:00:00 | | 2001-08-06 | 51,30 | 2.210.000 | 54,65 | 50,46 | 54,40 | 00:00:00 | | 2001-08-07 | 49,41 | 5.197.700 | 50,93 | 47,15 | 50,92 | 00:00:00 | | 2001-08-08 | 50,41 | 7.161.700 | 54,00 | 49,11 | 51,26 | 00:00:00 | | 2001-08-09 | 50,06 | 2.347.700 | 51,38 | 48,94 | 50,70 | 00:00:00 | | 2001-08-10 | 49,58 | 2.071.800 | 50,25 | 48,27 | 50,01 | 00:00:00 | | 2001-08-13 | 49,95 | 1.202.900 | 50,39 | 48,91 | 49,50 | 00:00:00 | | 2001-08-14 | 49,85 | 1.682.400 | 50,70 | 49,65 | 50,30 | 00:00:00 | | 2001-08-15 | 45,14 | 4.212.500 | 50,08 | 43,99 | 49,76 | 00:00:00 | | 2001-08-16 | 47,68 | 3.668.000 | 47,94 | 44,75 | 44,92 | 00:00:00 | | 2001-08-17 | 45,27 | 2.147.300 | 46,29 | 44,83 | 46,00 | 00:00:00 | | 2001-08-20 | 46,79 | 1.820.400 | 46,95 | 44,91 | 45,05 | 00:00:00 | | 2001-08-21 | 45,15 | 2.066.900 | 47,37 | 44,64 | 47,05 | 00:00:00 | | 2001-08-22 | 44,80 | 4.486.800 | 46,26 | 41,10 | 45,39 | 00:00:00 | | 2001-08-23 | 45,28 | 1.627.500 | 47,09 | 44,10 | 44,81 | 00:00:00 | | 2001-08-24 | 46,69 | 1.762.500 | 46,78 | 45,00 | 45,65 | 00:00:00 | | 2001-08-27 | 48,15 | 1.846.600 | 48,94 | 45,56 | 46,80 | 00:00:00 | | 2001-08-28 | 46,78 | 1.373.100 | 48,07 | 46,36 | 48,07 | 00:00:00 | | 2001-08-29 | 46,15 | 1.821.500 | 47,58 | 45,43 | 47,35 | 00:00:00 | | 2001-08-30 | 43,59 | 2.599.100 | 46,30 | 43,55 | 46,24 | 00:00:00 | | 2001-08-31 | 44,85 | 1.484.200 | 45,93 | 43,24 | 43,62 | 00:00:00 | | 2001-09-04 | 43,21 | 2.687.000 | 45,53 | 42,63 | 44,80 | 00:00:00 | | 2001-09-05 | 42,78 | 2.285.700 | 43,76 | 41,86 | 42,86 | 00:00:00 | | 2001-09-06 | 40,36 | 4.297.200 | 42,50 | 38,93 | 41,85 | 00:00:00 | | 2001-09-07 | 40,17 | 3.377.700 | 40,38 | 38,92 | 39,88 | 00:00:00 | | 2001-09-10 | 41,75 | 2.766.600 | 41,75 | 39,39 | 39,39 | 00:00:00 | | 2001-09-17 | 34,15 | 5.876.400 | 39,60 | 33,22 | 39,40 | 00:00:00 | | 2001-09-18 | 34,16 | 2.467.800 | 37,08 | 33,70 | 34,44 | 00:00:00 | | 2001-09-19 | 36,11 | 2.941.600 | 37,45 | 32,16 | 34,30 | 00:00:00 | | 2001-09-20 | 33,19 | 3.284.800 | 37,00 | 32,66 | 35,45 | 00:00:00 | | 2001-09-21 | 31,29 | 4.719.500 | 32,90 | 30,35 | 30,35 | 00:00:00 | | 2001-09-24 | 34,17 | 3.812.800 | 35,98 | 32,41 | 32,48 | 00:00:00 | | 2001-09-25 | 31,84 | 5.149.200 | 34,04 | 30,02 | 33,92 | 00:00:00 | | 2001-09-26 | 29,36 | 7.414.600 | 32,11 | 27,50 | 32,10 | 00:00:00 | | 2001-09-27 | 27,88 | 3.623.700 | 29,43 | 27,23 | 29,39 | 00:00:00 | | 2001-09-28 | 28,39 | 3.047.500 | 29,23 | 27,54 | 28,05 | 00:00:00 | | 2001-10-01 | 27,26 | 2.433.000 | 28,41 | 26,65 | 28,05 | 00:00:00 | | 2001-10-02 | 27,24 | 3.678.100 | 28,43 | 26,49 | 27,24 | 00:00:00 | | 2001-10-03 | 30,35 | 10.332.200 | 32,00 | 25,21 | 25,24 | 00:00:00 | | 2001-10-04 | 31,80 | 5.662.400 | 33,90 | 28,35 | 30,39 | 00:00:00 | | 2001-10-05 | 31,42 | 2.804.900 | 31,60 | 29,90 | 31,26 | 00:00:00 | | 2001-10-08 | 30,53 | 1.820.800 | 31,34 | 29,92 | 31,33 | 00:00:00 | | 2001-10-09 | 31,01 | 2.524.100 | 31,60 | 29,83 | 30,54 | 00:00:00 | | 2001-10-10 | 32,17 | 5.866.400 | 32,25 | 29,56 | 30,73 | 00:00:00 | | 2001-10-11 | 35,85 | 4.650.800 | 36,00 | 32,90 | 33,00 | 00:00:00 | | 2001-10-12 | 35,53 | 2.930.400 | 36,74 | 32,73 | 35,74 | 00:00:00 | | 2001-10-15 | 33,78 | 1.664.400 | 34,81 | 33,30 | 34,75 | 00:00:00 | | 2001-10-16 | 34,49 | 1.275.600 | 35,37 | 33,61 | 34,42 | 00:00:00 | | 2001-10-17 | 31,39 | 2.600.900 | 35,93 | 31,26 | 35,90 | 00:00:00 | | 2001-10-18 | 30,99 | 1.915.400 | 31,71 | 30,20 | 31,50 | 00:00:00 | | 2001-10-19 | 31,34 | 2.100.300 | 31,99 | 29,40 | 30,89 | 00:00:00 | | 2001-10-22 | 33,55 | 2.977.800 | 34,04 | 30,30 | 31,34 | 00:00:00 | | 2001-10-23 | 34,31 | 2.185.000 | 35,56 | 33,69 | 33,75 | 00:00:00 | | 2001-10-24 | 35,00 | 1.406.500 | 35,20 | 33,89 | 34,29 | 00:00:00 | | 2001-10-25 | 36,64 | 1.880.000 | 37,09 | 32,64 | 34,24 | 00:00:00 | | 2001-10-26 | 33,92 | 2.609.500 | 36,54 | 33,80 | 36,20 | 00:00:00 | | 2001-10-29 | 31,93 | 1.837.100 | 34,46 | 31,84 | 33,73 | 00:00:00 | | 2001-10-30 | 30,20 | 2.317.800 | 31,54 | 30,02 | 31,53 | 00:00:00 | | 2001-10-31 | 29,85 | 2.469.700 | 31,50 | 29,50 | 30,52 | 00:00:00 | | 2001-11-01 | 27,50 | 7.736.100 | 30,42 | 26,85 | 29,96 | 00:00:00 | | 2001-11-02 | 30,11 | 8.710.600 | 30,53 | 28,00 | 28,10 | 00:00:00 | | 2001-11-05 | 33,03 | 3.685.600 | 33,50 | 30,85 | 30,90 | 00:00:00 | | 2001-11-06 | 34,04 | 5.874.600 | 35,65 | 32,02 | 34,52 | 00:00:00 | | 2001-11-07 | 33,60 | 2.888.000 | 36,22 | 33,35 | 33,59 | 00:00:00 | | 2001-11-08 | 33,36 | 3.158.800 | 35,17 | 32,44 | 33,70 | 00:00:00 | | 2001-11-09 | 32,83 | 2.194.600 | 33,55 | 32,15 | 33,54 | 00:00:00 | | 2001-11-12 | 32,25 | 2.437.000 | 32,63 | 30,45 | 32,48 | 00:00:00 | | 2001-11-13 | 36,02 | 4.635.100 | 36,11 | 32,74 | 32,75 | 00:00:00 | | 2001-11-14 | 38,43 | 5.225.700 | 39,67 | 37,08 | 37,09 | 00:00:00 | | 2001-11-15 | 38,14 | 2.920.300 | 38,75 | 36,09 | 38,15 | 00:00:00 | | 2001-11-16 | 37,26 | 2.320.400 | 38,16 | 36,57 | 38,16 | 00:00:00 | | 2001-11-19 | 38,91 | 2.094.500 | 39,49 | 37,25 | 37,26 | 00:00:00 | | 2001-11-20 | 39,70 | 4.218.500 | 40,13 | 38,15 | 38,90 | 00:00:00 | | 2001-11-21 | 39,64 | 2.159.800 | 40,72 | 37,85 | 39,56 | 00:00:00 | | 2001-11-23 | 40,51 | 786.900 | 40,91 | 38,97 | 39,74 | 00:00:00 | | 2001-11-26 | 44,00 | 3.858.900 | 44,10 | 40,48 | 40,72 | 00:00:00 | | 2001-11-27 | 42,01 | 5.270.800 | 42,90 | 40,52 | 42,19 | 00:00:00 | | 2001-11-28 | 39,92 | 2.297.100 | 42,00 | 39,56 | 41,60 | 00:00:00 | | 2001-11-29 | 42,03 | 2.064.900 | 42,26 | 40,04 | 40,04 | 00:00:00 | | 2001-11-30 | 41,29 | 1.345.100 | 42,47 | 40,59 | 42,24 | 00:00:00 | | 2001-12-03 | 40,37 | 1.228.600 | 40,83 | 38,76 | 40,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
