|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 35,18 | 1.876.000 | 35,50 | 33,50 | 34,41 | 00:00:00 | | 2002-04-02 | 33,89 | 1.906.400 | 35,16 | 33,64 | 34,62 | 00:00:00 | | 2002-04-03 | 33,07 | 4.215.000 | 33,86 | 31,46 | 33,01 | 00:00:00 | | 2002-04-04 | 32,03 | 3.241.700 | 33,25 | 31,06 | 32,40 | 00:00:00 | | 2002-04-05 | 31,81 | 1.898.800 | 33,10 | 31,16 | 32,44 | 00:00:00 | | 2002-04-08 | 32,63 | 1.287.000 | 32,70 | 30,80 | 31,26 | 00:00:00 | | 2002-04-09 | 31,88 | 1.533.500 | 33,47 | 31,62 | 32,70 | 00:00:00 | | 2002-04-10 | 31,75 | 1.408.100 | 32,45 | 31,00 | 32,12 | 00:00:00 | | 2002-04-11 | 29,84 | 1.974.600 | 31,65 | 29,61 | 31,46 | 00:00:00 | | 2002-04-12 | 29,10 | 3.002.000 | 29,70 | 28,14 | 29,69 | 00:00:00 | | 2002-04-15 | 28,92 | 1.355.400 | 29,45 | 28,75 | 29,28 | 00:00:00 | | 2002-04-16 | 29,95 | 2.176.400 | 30,26 | 29,11 | 29,35 | 00:00:00 | | 2002-04-17 | 31,03 | 3.392.400 | 31,10 | 30,10 | 30,12 | 00:00:00 | | 2002-04-18 | 31,32 | 2.102.000 | 31,77 | 30,57 | 30,91 | 00:00:00 | | 2002-04-19 | 30,92 | 1.813.000 | 31,70 | 30,79 | 31,70 | 00:00:00 | | 2002-04-22 | 30,11 | 1.400.900 | 30,90 | 29,58 | 30,88 | 00:00:00 | | 2002-04-23 | 30,23 | 1.626.100 | 31,41 | 29,77 | 29,91 | 00:00:00 | | 2002-04-24 | 30,23 | 1.791.800 | 31,35 | 29,99 | 31,35 | 00:00:00 | | 2002-04-25 | 30,24 | 1.692.800 | 30,49 | 29,77 | 30,17 | 00:00:00 | | 2002-04-26 | 28,73 | 2.519.800 | 30,45 | 28,59 | 30,34 | 00:00:00 | | 2002-04-29 | 28,70 | 2.356.700 | 29,35 | 28,40 | 28,96 | 00:00:00 | | 2002-04-30 | 30,17 | 2.548.900 | 30,25 | 28,50 | 28,66 | 00:00:00 | | 2002-05-01 | 30,00 | 2.649.100 | 30,44 | 28,40 | 29,55 | 00:00:00 | | 2002-05-02 | 27,45 | 4.999.600 | 29,82 | 27,28 | 29,56 | 00:00:00 | | 2002-05-03 | 24,26 | 8.037.900 | 27,00 | 22,75 | 26,99 | 00:00:00 | | 2002-05-06 | 22,88 | 8.711.700 | 24,96 | 20,68 | 24,45 | 00:00:00 | | 2002-05-07 | 23,31 | 6.785.700 | 24,15 | 22,14 | 23,12 | 00:00:00 | | 2002-05-08 | 27,12 | 7.782.400 | 27,65 | 24,20 | 24,48 | 00:00:00 | | 2002-05-09 | 26,99 | 3.051.700 | 28,50 | 26,18 | 26,71 | 00:00:00 | | 2002-05-10 | 25,89 | 2.702.500 | 27,21 | 25,66 | 27,20 | 00:00:00 | | 2002-05-13 | 27,44 | 1.773.700 | 27,49 | 25,35 | 26,01 | 00:00:00 | | 2002-05-14 | 28,81 | 2.713.900 | 29,66 | 28,78 | 29,00 | 00:00:00 | | 2002-05-15 | 29,80 | 3.831.900 | 31,51 | 28,17 | 28,59 | 00:00:00 | | 2002-05-16 | 29,47 | 2.418.700 | 30,94 | 28,56 | 29,98 | 00:00:00 | | 2002-05-17 | 29,99 | 1.742.300 | 30,49 | 29,36 | 30,02 | 00:00:00 | | 2002-05-20 | 28,62 | 1.545.100 | 29,96 | 28,16 | 29,95 | 00:00:00 | | 2002-05-21 | 27,90 | 2.555.100 | 29,52 | 27,54 | 29,01 | 00:00:00 | | 2002-05-22 | 27,92 | 1.462.300 | 28,25 | 27,00 | 27,85 | 00:00:00 | | 2002-05-23 | 28,20 | 1.661.800 | 28,99 | 27,48 | 28,50 | 00:00:00 | | 2002-05-24 | 28,20 | 1.401.200 | 28,40 | 27,31 | 28,14 | 00:00:00 | | 2002-05-28 | 28,00 | 1.208.800 | 29,20 | 27,70 | 28,43 | 00:00:00 | | 2002-05-29 | 27,78 | 782.800 | 28,25 | 27,62 | 27,80 | 00:00:00 | | 2002-05-30 | 26,96 | 2.760.200 | 27,65 | 25,99 | 27,64 | 00:00:00 | | 2002-05-31 | 27,01 | 1.845.100 | 28,00 | 26,55 | 27,46 | 00:00:00 | | 2002-06-03 | 25,79 | 1.889.300 | 27,35 | 25,75 | 27,02 | 00:00:00 | | 2002-06-04 | 25,91 | 2.815.700 | 26,67 | 25,01 | 25,86 | 00:00:00 | | 2002-06-05 | 25,81 | 1.567.800 | 26,21 | 25,20 | 26,04 | 00:00:00 | | 2002-06-06 | 25,21 | 2.021.300 | 26,20 | 25,10 | 25,90 | 00:00:00 | | 2002-06-07 | 25,53 | 2.395.900 | 26,20 | 24,74 | 24,74 | 00:00:00 | | 2002-06-10 | 25,06 | 2.369.400 | 25,73 | 24,75 | 25,33 | 00:00:00 | | 2002-06-11 | 24,70 | 2.147.900 | 25,84 | 24,42 | 25,45 | 00:00:00 | | 2002-06-12 | 24,95 | 4.308.800 | 25,19 | 23,77 | 24,37 | 00:00:00 | | 2002-06-13 | 24,02 | 2.322.100 | 25,05 | 23,70 | 25,00 | 00:00:00 | | 2002-06-14 | 23,80 | 3.741.100 | 24,01 | 23,01 | 23,45 | 00:00:00 | | 2002-06-17 | 25,00 | 2.116.100 | 25,15 | 24,19 | 24,19 | 00:00:00 | | 2002-06-18 | 24,92 | 2.071.000 | 25,60 | 24,63 | 24,88 | 00:00:00 | | 2002-06-19 | 24,05 | 1.507.400 | 25,16 | 24,05 | 25,10 | 00:00:00 | | 2002-06-20 | 23,49 | 3.121.800 | 24,60 | 23,36 | 24,21 | 00:00:00 | | 2002-06-21 | 23,49 | 3.218.800 | 24,22 | 23,17 | 23,18 | 00:00:00 | | 2002-06-24 | 23,51 | 2.091.700 | 24,25 | 22,67 | 23,32 | 00:00:00 | | 2002-06-25 | 23,03 | 1.665.500 | 24,25 | 22,55 | 23,78 | 00:00:00 | | 2002-06-26 | 23,08 | 2.384.700 | 23,35 | 21,88 | 21,89 | 00:00:00 | | 2002-06-27 | 20,79 | 6.672.700 | 23,49 | 20,41 | 23,41 | 00:00:00 | | 2002-06-28 | 21,50 | 4.082.200 | 22,00 | 20,04 | 20,80 | 00:00:00 | | 2002-07-01 | 20,55 | 3.147.700 | 21,98 | 20,31 | 21,50 | 00:00:00 | | 2002-07-02 | 19,78 | 3.602.200 | 20,67 | 19,02 | 20,36 | 00:00:00 | | 2002-07-03 | 19,26 | 5.282.600 | 19,79 | 17,76 | 19,20 | 00:00:00 | | 2002-07-05 | 21,94 | 1.449.300 | 22,25 | 19,65 | 19,91 | 00:00:00 | | 2002-07-08 | 21,20 | 2.254.900 | 22,00 | 20,74 | 21,70 | 00:00:00 | | 2002-07-09 | 19,84 | 3.703.900 | 21,40 | 19,76 | 21,36 | 00:00:00 | | 2002-07-10 | 18,57 | 2.627.600 | 20,59 | 18,42 | 20,52 | 00:00:00 | | 2002-07-11 | 17,68 | 6.164.700 | 18,09 | 16,68 | 18,00 | 00:00:00 | | 2002-07-12 | 17,56 | 2.775.100 | 18,88 | 17,44 | 17,67 | 00:00:00 | | 2002-07-15 | 17,57 | 2.110.800 | 17,87 | 16,60 | 17,50 | 00:00:00 | | 2002-07-16 | 17,30 | 2.643.400 | 18,35 | 16,55 | 16,85 | 00:00:00 | | 2002-07-17 | 17,21 | 2.231.800 | 19,60 | 16,96 | 18,56 | 00:00:00 | | 2002-07-18 | 17,21 | 1.852.300 | 17,66 | 16,77 | 17,40 | 00:00:00 | | 2002-07-19 | 15,49 | 2.621.200 | 16,88 | 15,20 | 16,85 | 00:00:00 | | 2002-07-22 | 15,26 | 3.053.700 | 15,58 | 14,29 | 15,16 | 00:00:00 | | 2002-07-23 | 14,27 | 1.987.200 | 15,66 | 14,15 | 15,22 | 00:00:00 | | 2002-07-24 | 15,57 | 2.609.200 | 15,66 | 13,77 | 14,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
