|
 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 | | 2001-12-03 | 40,37 | 1.228.600 | 40,83 | 38,76 | 40,82 | 00:00:00 | | 2001-12-04 | 41,90 | 2.575.400 | 42,00 | 39,18 | 40,26 | 00:00:00 | | 2001-12-05 | 47,50 | 4.621.100 | 47,80 | 41,39 | 41,72 | 00:00:00 | | 2001-12-06 | 48,13 | 3.060.700 | 48,60 | 46,50 | 46,97 | 00:00:00 | | 2001-12-07 | 46,81 | 1.413.700 | 48,03 | 46,38 | 47,64 | 00:00:00 | | 2001-12-10 | 44,56 | 1.969.300 | 47,50 | 43,98 | 45,99 | 00:00:00 | | 2001-12-11 | 45,18 | 2.467.900 | 46,11 | 44,18 | 44,53 | 00:00:00 | | 2001-12-12 | 45,05 | 2.315.800 | 46,36 | 44,52 | 45,03 | 00:00:00 | | 2001-12-13 | 41,77 | 6.621.400 | 44,15 | 41,58 | 44,05 | 00:00:00 | | 2001-12-14 | 40,96 | 2.570.100 | 41,61 | 40,30 | 41,60 | 00:00:00 | | 2001-12-17 | 42,80 | 2.271.500 | 43,45 | 40,92 | 41,16 | 00:00:00 | | 2001-12-18 | 43,91 | 1.101.600 | 44,20 | 42,55 | 42,81 | 00:00:00 | | 2001-12-19 | 44,28 | 1.250.400 | 44,90 | 42,70 | 43,36 | 00:00:00 | | 2001-12-20 | 41,93 | 1.941.400 | 44,04 | 41,91 | 43,98 | 00:00:00 | | 2001-12-21 | 41,10 | 3.324.400 | 43,00 | 41,00 | 42,79 | 00:00:00 | | 2001-12-24 | 41,50 | 630.300 | 42,21 | 40,95 | 41,06 | 00:00:00 | | 2001-12-26 | 41,88 | 1.153.500 | 43,29 | 41,39 | 41,80 | 00:00:00 | | 2001-12-27 | 43,73 | 2.337.300 | 44,70 | 42,36 | 42,36 | 00:00:00 | | 2001-12-28 | 44,60 | 1.141.700 | 45,22 | 44,10 | 44,58 | 00:00:00 | | 2001-12-31 | 42,90 | 1.261.200 | 45,00 | 42,51 | 44,13 | 00:00:00 | | 2002-01-02 | 44,47 | 2.735.900 | 44,49 | 42,55 | 42,86 | 00:00:00 | | 2002-01-03 | 44,29 | 2.269.500 | 45,20 | 43,50 | 44,49 | 00:00:00 | | 2002-01-04 | 47,21 | 2.932.500 | 48,13 | 44,14 | 44,29 | 00:00:00 | | 2002-01-07 | 45,79 | 1.376.200 | 47,50 | 45,71 | 47,17 | 00:00:00 | | 2002-01-08 | 45,98 | 1.945.800 | 47,00 | 45,45 | 46,00 | 00:00:00 | | 2002-01-09 | 45,77 | 1.592.300 | 47,89 | 45,70 | 46,74 | 00:00:00 | | 2002-01-10 | 44,80 | 1.200.800 | 45,60 | 44,19 | 45,60 | 00:00:00 | | 2002-01-11 | 43,69 | 1.568.400 | 44,88 | 43,20 | 44,80 | 00:00:00 | | 2002-01-14 | 43,23 | 874.000 | 44,00 | 42,70 | 43,84 | 00:00:00 | | 2002-01-15 | 43,62 | 1.148.400 | 44,00 | 42,75 | 43,30 | 00:00:00 | | 2002-01-16 | 41,02 | 1.455.500 | 43,05 | 40,69 | 42,80 | 00:00:00 | | 2002-01-17 | 43,68 | 1.791.000 | 44,00 | 41,26 | 41,48 | 00:00:00 | | 2002-01-18 | 41,25 | 1.665.900 | 43,07 | 40,91 | 42,35 | 00:00:00 | | 2002-01-22 | 39,76 | 2.289.400 | 43,14 | 38,76 | 41,75 | 00:00:00 | | 2002-01-23 | 41,17 | 1.708.500 | 41,26 | 38,90 | 39,25 | 00:00:00 | | 2002-01-24 | 42,96 | 2.361.700 | 44,20 | 41,50 | 41,79 | 00:00:00 | | 2002-01-25 | 42,99 | 1.672.400 | 44,50 | 42,02 | 42,66 | 00:00:00 | | 2002-01-28 | 43,01 | 2.108.500 | 44,21 | 41,52 | 43,05 | 00:00:00 | | 2002-01-29 | 40,60 | 2.572.800 | 43,15 | 39,84 | 43,12 | 00:00:00 | | 2002-01-30 | 40,20 | 2.349.100 | 41,05 | 38,20 | 40,75 | 00:00:00 | | 2002-01-31 | 42,57 | 2.400.100 | 42,97 | 40,40 | 40,43 | 00:00:00 | | 2002-02-01 | 38,21 | 326.780 | 40,60 | 34,55 | 38,11 | 00:00:00 | | 2002-02-04 | 36,82 | 7.886.400 | 37,90 | 36,01 | 37,49 | 00:00:00 | | 2002-02-05 | 34,90 | 5.161.000 | 37,28 | 34,77 | 36,67 | 00:00:00 | | 2002-02-06 | 33,49 | 7.838.600 | 35,80 | 29,61 | 35,31 | 00:00:00 | | 2002-02-07 | 34,04 | 3.576.200 | 36,03 | 33,49 | 33,55 | 00:00:00 | | 2002-02-08 | 34,00 | 3.364.700 | 34,35 | 31,69 | 33,86 | 00:00:00 | | 2002-02-11 | 34,05 | 2.556.100 | 34,06 | 32,12 | 33,88 | 00:00:00 | | 2002-02-12 | 33,59 | 2.507.400 | 35,57 | 33,17 | 33,70 | 00:00:00 | | 2002-02-13 | 34,53 | 2.812.900 | 35,86 | 33,40 | 33,71 | 00:00:00 | | 2002-02-14 | 35,55 | 3.148.700 | 36,10 | 33,50 | 34,06 | 00:00:00 | | 2002-02-15 | 34,48 | 1.778.700 | 35,64 | 33,97 | 35,55 | 00:00:00 | | 2002-02-19 | 31,91 | 3.257.000 | 34,40 | 31,50 | 34,15 | 00:00:00 | | 2002-02-20 | 28,25 | 14.427.100 | 29,75 | 26,83 | 27,85 | 00:00:00 | | 2002-02-21 | 28,00 | 2.999.100 | 29,05 | 27,75 | 28,50 | 00:00:00 | | 2002-02-22 | 27,18 | 3.116.100 | 28,35 | 26,28 | 28,03 | 00:00:00 | | 2002-02-25 | 27,74 | 1.529.900 | 27,99 | 26,90 | 27,19 | 00:00:00 | | 2002-02-26 | 27,45 | 1.535.100 | 28,40 | 26,93 | 28,35 | 00:00:00 | | 2002-02-27 | 27,78 | 2.351.900 | 29,08 | 27,01 | 28,01 | 00:00:00 | | 2002-02-28 | 27,92 | 2.332.100 | 28,90 | 27,51 | 27,94 | 00:00:00 | | 2002-03-01 | 30,09 | 3.252.300 | 30,35 | 27,95 | 28,02 | 00:00:00 | | 2002-03-04 | 35,77 | 5.990.700 | 36,03 | 30,15 | 30,16 | 00:00:00 | | 2002-03-05 | 36,03 | 3.412.100 | 37,26 | 34,50 | 35,51 | 00:00:00 | | 2002-03-06 | 35,33 | 2.234.600 | 35,86 | 33,42 | 35,75 | 00:00:00 | | 2002-03-07 | 34,59 | 1.774.500 | 35,99 | 33,64 | 35,31 | 00:00:00 | | 2002-03-08 | 37,85 | 4.987.200 | 39,12 | 36,44 | 36,45 | 00:00:00 | | 2002-03-11 | 38,45 | 1.787.300 | 39,13 | 36,60 | 37,45 | 00:00:00 | | 2002-03-12 | 36,90 | 3.137.400 | 37,99 | 36,60 | 37,47 | 00:00:00 | | 2002-03-13 | 35,19 | 1.580.600 | 36,50 | 35,11 | 36,50 | 00:00:00 | | 2002-03-14 | 35,04 | 1.657.300 | 36,44 | 34,69 | 35,21 | 00:00:00 | | 2002-03-15 | 35,13 | 1.469.500 | 35,79 | 34,55 | 35,74 | 00:00:00 | | 2002-03-18 | 36,24 | 1.244.100 | 36,71 | 35,27 | 35,27 | 00:00:00 | | 2002-03-19 | 36,86 | 1.339.100 | 37,44 | 36,30 | 36,37 | 00:00:00 | | 2002-03-20 | 34,17 | 2.444.100 | 36,59 | 33,98 | 36,48 | 00:00:00 | | 2002-03-21 | 34,40 | 2.162.700 | 34,64 | 33,08 | 34,12 | 00:00:00 | | 2002-03-22 | 33,03 | 3.103.900 | 34,30 | 32,50 | 34,20 | 00:00:00 | | 2002-03-25 | 32,98 | 2.845.000 | 34,63 | 32,69 | 33,23 | 00:00:00 | | 2002-03-26 | 33,78 | 1.815.100 | 34,99 | 33,15 | 33,79 | 00:00:00 | | 2002-03-27 | 33,84 | 929.800 | 34,36 | 33,64 | 33,89 | 00:00:00 | | 2002-03-28 | 34,47 | 938.300 | 34,93 | 33,34 | 34,16 | 00:00:00 | | 2002-04-01 | 35,18 | 1.876.000 | 35,50 | 33,50 | 34,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
