|
 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 2023-03-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 15,57 | 2.609.200 | 15,66 | 13,77 | 14,39 | 00:00:00 | | 2002-07-25 | 13,81 | 3.670.100 | 15,60 | 12,75 | 15,33 | 00:00:00 | | 2002-07-26 | 14,07 | 2.141.800 | 14,70 | 13,23 | 14,02 | 00:00:00 | | 2002-07-29 | 14,70 | 1.929.200 | 14,97 | 14,50 | 14,63 | 00:00:00 | | 2002-07-30 | 16,11 | 3.084.600 | 16,60 | 14,10 | 14,43 | 00:00:00 | | 2002-07-31 | 15,44 | 1.679.500 | 16,10 | 14,90 | 15,83 | 00:00:00 | | 2002-08-01 | 14,42 | 1.527.200 | 15,45 | 14,10 | 15,44 | 00:00:00 | | 2002-08-02 | 13,10 | 2.228.000 | 14,30 | 12,50 | 14,19 | 00:00:00 | | 2002-08-05 | 11,78 | 2.205.800 | 13,20 | 11,77 | 13,04 | 00:00:00 | | 2002-08-06 | 12,78 | 3.859.900 | 13,22 | 12,00 | 12,41 | 00:00:00 | | 2002-08-07 | 8,63 | 20.135.500 | 10,90 | 7,93 | 10,46 | 00:00:00 | | 2002-08-08 | 9,00 | 9.857.200 | 9,44 | 8,42 | 8,70 | 00:00:00 | | 2002-08-09 | 9,32 | 3.549.000 | 9,49 | 8,74 | 8,86 | 00:00:00 | | 2002-08-12 | 9,03 | 2.857.300 | 9,41 | 8,83 | 9,07 | 00:00:00 | | 2002-08-13 | 8,50 | 2.480.100 | 9,22 | 8,47 | 8,91 | 00:00:00 | | 2002-08-14 | 9,31 | 3.041.300 | 9,45 | 8,19 | 8,76 | 00:00:00 | | 2002-08-15 | 9,05 | 2.825.100 | 9,58 | 8,75 | 9,32 | 00:00:00 | | 2002-08-16 | 9,40 | 1.706.700 | 9,55 | 8,59 | 8,99 | 00:00:00 | | 2002-08-19 | 10,37 | 2.900.200 | 10,45 | 9,47 | 9,47 | 00:00:00 | | 2002-08-20 | 10,04 | 1.966.400 | 10,45 | 9,76 | 10,34 | 00:00:00 | | 2002-08-21 | 10,57 | 1.928.800 | 10,66 | 9,96 | 10,06 | 00:00:00 | | 2002-08-22 | 12,68 | 7.217.700 | 12,98 | 10,89 | 10,90 | 00:00:00 | | 2002-08-23 | 12,04 | 2.921.800 | 12,50 | 11,92 | 12,25 | 00:00:00 | | 2002-08-26 | 12,28 | 1.471.500 | 12,40 | 11,95 | 12,14 | 00:00:00 | | 2002-08-27 | 11,48 | 1.958.200 | 12,50 | 11,12 | 12,47 | 00:00:00 | | 2002-08-28 | 10,59 | 2.256.800 | 11,40 | 10,59 | 11,30 | 00:00:00 | | 2002-08-29 | 11,48 | 1.760.600 | 11,52 | 10,23 | 10,24 | 00:00:00 | | 2002-08-30 | 10,92 | 1.149.800 | 11,60 | 10,73 | 11,15 | 00:00:00 | | 2002-09-03 | 10,22 | 1.456.600 | 11,35 | 10,13 | 11,04 | 00:00:00 | | 2002-09-04 | 10,53 | 1.064.800 | 10,66 | 9,96 | 10,19 | 00:00:00 | | 2002-09-05 | 9,84 | 1.706.900 | 10,26 | 9,76 | 10,22 | 00:00:00 | | 2002-09-06 | 10,60 | 1.871.700 | 10,73 | 10,21 | 10,22 | 00:00:00 | | 2002-09-09 | 10,85 | 1.244.800 | 10,92 | 10,26 | 10,50 | 00:00:00 | | 2002-09-10 | 11,12 | 1.568.500 | 11,36 | 10,75 | 10,95 | 00:00:00 | | 2002-09-11 | 11,02 | 763.800 | 11,79 | 10,97 | 11,02 | 00:00:00 | | 2002-09-12 | 10,52 | 1.241.300 | 10,96 | 10,45 | 10,96 | 00:00:00 | | 2002-09-13 | 10,95 | 842.800 | 10,98 | 10,44 | 10,44 | 00:00:00 | | 2002-09-16 | 10,50 | 2.101.700 | 10,81 | 10,48 | 10,70 | 00:00:00 | | 2002-09-17 | 10,66 | 1.721.400 | 11,28 | 10,66 | 10,76 | 00:00:00 | | 2002-09-18 | 10,32 | 985.000 | 10,66 | 9,95 | 10,60 | 00:00:00 | | 2002-09-19 | 9,63 | 1.314.200 | 10,27 | 9,60 | 10,05 | 00:00:00 | | 2002-09-20 | 9,80 | 1.966.000 | 9,93 | 9,24 | 9,76 | 00:00:00 | | 2002-09-23 | 9,95 | 1.604.600 | 10,15 | 9,78 | 9,80 | 00:00:00 | | 2002-09-24 | 9,11 | 3.051.800 | 9,90 | 8,89 | 9,90 | 00:00:00 | | 2002-09-25 | 9,35 | 1.950.700 | 9,52 | 8,88 | 9,29 | 00:00:00 | | 2002-09-26 | 9,44 | 1.431.000 | 9,74 | 9,12 | 9,45 | 00:00:00 | | 2002-09-27 | 9,08 | 1.225.200 | 9,68 | 9,05 | 9,45 | 00:00:00 | | 2002-09-30 | 9,00 | 1.917.200 | 9,14 | 8,44 | 9,02 | 00:00:00 | | 2002-10-01 | 9,55 | 1.634.400 | 9,56 | 8,88 | 9,02 | 00:00:00 | | 2002-10-02 | 9,25 | 1.825.900 | 9,73 | 9,11 | 9,40 | 00:00:00 | | 2002-10-03 | 9,07 | 1.556.200 | 9,36 | 9,00 | 9,32 | 00:00:00 | | 2002-10-04 | 9,05 | 1.463.300 | 9,30 | 8,80 | 9,25 | 00:00:00 | | 2002-10-07 | 8,96 | 1.730.600 | 9,24 | 8,84 | 9,05 | 00:00:00 | | 2002-10-08 | 8,81 | 1.475.800 | 9,10 | 8,54 | 9,03 | 00:00:00 | | 2002-10-09 | 8,53 | 1.642.700 | 8,82 | 8,21 | 8,75 | 00:00:00 | | 2002-10-10 | 9,25 | 1.772.400 | 9,31 | 8,25 | 8,57 | 00:00:00 | | 2002-10-11 | 9,84 | 1.672.300 | 10,03 | 9,16 | 9,40 | 00:00:00 | | 2002-10-14 | 10,13 | 1.199.700 | 10,18 | 9,50 | 9,57 | 00:00:00 | | 2002-10-15 | 11,44 | 2.595.600 | 11,54 | 10,45 | 10,49 | 00:00:00 | | 2002-10-16 | 10,69 | 1.261.800 | 11,30 | 10,50 | 10,75 | 00:00:00 | | 2002-10-17 | 12,21 | 2.949.300 | 12,38 | 11,02 | 11,21 | 00:00:00 | | 2002-10-18 | 12,19 | 1.842.900 | 12,22 | 11,87 | 12,15 | 00:00:00 | | 2002-10-21 | 13,15 | 2.590.100 | 13,20 | 12,00 | 12,18 | 00:00:00 | | 2002-10-22 | 14,88 | 8.805.800 | 15,20 | 13,30 | 13,65 | 00:00:00 | | 2002-10-23 | 15,62 | 2.982.100 | 15,65 | 14,39 | 14,80 | 00:00:00 | | 2002-10-24 | 15,75 | 2.451.300 | 16,08 | 15,40 | 15,65 | 00:00:00 | | 2002-10-25 | 17,68 | 3.175.300 | 18,27 | 15,51 | 15,55 | 00:00:00 | | 2002-10-28 | 15,70 | 3.789.700 | 17,56 | 15,33 | 17,55 | 00:00:00 | | 2002-10-29 | 15,30 | 2.341.100 | 16,03 | 14,95 | 15,55 | 00:00:00 | | 2002-10-30 | 15,34 | 3.502.500 | 16,19 | 13,93 | 15,35 | 00:00:00 | | 2002-10-31 | 15,48 | 2.295.200 | 15,88 | 14,46 | 15,39 | 00:00:00 | | 2002-11-01 | 15,74 | 3.276.600 | 16,02 | 14,43 | 15,23 | 00:00:00 | | 2002-11-04 | 16,22 | 1.888.300 | 16,65 | 15,85 | 15,91 | 00:00:00 | | 2002-11-05 | 16,26 | 1.581.400 | 16,60 | 15,62 | 16,10 | 00:00:00 | | 2002-11-06 | 15,76 | 3.661.200 | 16,63 | 15,44 | 16,57 | 00:00:00 | | 2002-11-07 | 12,61 | 8.203.100 | 13,10 | 11,94 | 12,79 | 00:00:00 | | 2002-11-08 | 12,20 | 1.735.500 | 12,78 | 11,98 | 12,60 | 00:00:00 | | 2002-11-11 | 11,33 | 1.547.100 | 12,17 | 11,27 | 12,15 | 00:00:00 | | 2002-11-12 | 11,96 | 2.158.500 | 12,15 | 11,02 | 11,33 | 00:00:00 | | 2002-11-13 | 12,03 | 1.631.800 | 12,19 | 11,32 | 11,70 | 00:00:00 | | 2002-11-14 | 12,27 | 1.062.100 | 12,44 | 11,84 | 12,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
