Última Hora: "João Cotrim Figueiredo: "Marcelo não tem sido o Presidente de que Portugal mais teria precisado" - Diário de Notícias - Lisboa" Sat, 14 Dec 2019 23:00:00 GMT    "Governo diz que foi "até onde podia ir" nos aumentos da função pública - Diário de Notícias - Lisboa" Fri, 13 Dec 2019 15:06:00 GMT    "O inverno está a chegar e este domingo vai ser de chuva e vento forte - TVI24" Sat, 14 Dec 2019 15:15:00 GMT    "Portugueses no Reino Unido: ?O mais provável é a vida tornar-se burocraticamente mais chata? - Expresso" Fri, 13 Dec 2019 21:11:00 GMT    "PAN quer que políticos digam se pertencem à Maçonaria e à Opus Dei - Jornal de Notícias" Sat, 14 Dec 2019 15:24:00 GMT    "Ferro Rodrigues irrita-se com a ?vergonha? de André Ventura e troca duas vezes o nome a Joacine - V" Fri, 13 Dec 2019 15:08:00 GMT    "PSD. Montenegro acusa eliminação de militantes dos cadernos eleitorais - RTP" Sat, 14 Dec 2019 08:57:00 GMT    "Costa e Centeno discutiram no Conselho Europeu (e Centeno ganhou) - ZAP" Sat, 14 Dec 2019 12:15:00 GMT    "Beloura shopping vira colégio de luxo - Sol" Sat, 14 Dec 2019 20:14:21 GMT   "Orçamento de Estado fechado ao fim de 10 horas de reunião de ministros - DNoticias" Sat, 14 Dec 2019 19:28:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--2.22 (+0.98%) Wyndham Worldwide - [Ticker: WYN]Gráfico Wyndham Worldwide  Noticias Wyndham Worldwide  Descargar Históricos de Metastock Wyndham Worldwide y Otros  Análisis Técnico Wyndham Worldwide  
Última Transacción108,440Hora de Cotización2018-05-31 - 00:00:00
Variación--2.22 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo110,950Mínimo108,050
Volumen2.767.632Volumen Medio (3m)0
Demanda / Oferta107,400 x 200 - 107,410 x 100Yield
Cierre Anterior110,660PER0,00%
Apertura110,940EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 WYN desde 2000-01-01 hasta 2019-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-07-1932,50601.10033,8332,4532,5000:00:00
2006-07-2032,77729.70032,9032,5532,5500:00:00
2006-07-2132,90490.80033,1032,7432,8200:00:00
2006-07-2432,40247.00032,9831,9532,9000:00:00
2006-07-2534,41651.00034,8731,8532,3000:00:00
2006-07-2632,24252.20033,7531,7433,7500:00:00
2006-07-2731,52615.00032,4031,2032,2000:00:00
2006-07-2833,00441.20033,0531,1531,5000:00:00
2006-07-3133,452.573.30034,0032,6033,0000:00:00
2006-08-0131,853.637.20033,4531,1133,4500:00:00
2006-08-0230,013.424.90031,6029,9331,6000:00:00
2006-08-0329,492.120.30030,3529,4530,0000:00:00
2006-08-0428,242.460.60029,9828,1229,5500:00:00
2006-08-0727,014.562.30028,0725,4828,0500:00:00
2006-08-0826,853.244.20027,4026,7527,1500:00:00
2006-08-0926,073.400.70027,2025,7027,0500:00:00
2006-08-1028,153.774.50028,3125,5025,5000:00:00
2006-08-1128,741.714.30029,3728,1028,1000:00:00
2006-08-1427,541.329.00028,5427,4728,4500:00:00
2006-08-1528,501.081.70028,5628,1028,2000:00:00
2006-08-1628,111.192.10028,6328,0528,5000:00:00
2006-08-1727,631.096.40028,2027,5428,0000:00:00
2006-08-1827,771.160.40028,3727,7628,0000:00:00
2006-08-2127,04711.00027,4027,0327,1000:00:00
2006-08-2226,451.019.60026,7026,3526,4000:00:00
2006-08-2326,39726.20026,7026,2026,2000:00:00
2006-08-2427,882.342.80028,5027,6327,9000:00:00
2006-08-2528,871.702.10028,9127,8427,8800:00:00
2006-08-2828,502.152.80029,5028,4228,8700:00:00
2006-08-2928,82914.80029,1428,6528,6500:00:00
2006-08-3028,98814.00029,2528,9229,0000:00:00
2006-08-3129,26833.90029,3729,0129,0500:00:00
2006-09-0129,451.082.10029,5629,2029,3500:00:00
2006-09-0529,44915.20029,5129,0829,2000:00:00
2006-09-0628,691.354.10029,6028,6829,2000:00:00
2006-09-0728,60897.10028,8528,4528,7500:00:00
2006-09-0828,541.641.90028,7028,0728,4000:00:00
2006-09-1128,89830.80029,1528,4128,5000:00:00
2006-09-1229,042.140.30029,1528,5328,8900:00:00
2006-09-1329,051.091.80029,3428,8928,9500:00:00
2006-09-1429,231.131.10029,4828,8028,8000:00:00
2006-09-1528,931.411.00029,2328,6829,2300:00:00
2006-09-1828,601.243.70029,0828,4828,8000:00:00
2006-09-1928,331.194.40028,5528,1528,5500:00:00
2006-09-2028,281.268.90028,4028,1828,3300:00:00
2006-09-2127,641.241.20028,3327,6028,2800:00:00
2006-09-2226,991.252.50027,7026,8927,6500:00:00
2006-09-2527,621.091.30027,9026,9527,1000:00:00
2006-09-2627,661.120.60028,3527,5427,6600:00:00
2006-09-2727,981.075.60028,3027,3527,6000:00:00
2006-09-2827,72785.00028,0827,6327,8800:00:00
2006-09-2927,97957.60028,1327,6027,6000:00:00
2006-10-0227,681.024.00028,1627,6227,7500:00:00
2006-10-0327,901.077.30028,0527,5027,5800:00:00
2006-10-0428,001.165.50028,0627,7127,7500:00:00
2006-10-0528,261.809.70028,7327,7527,8000:00:00
2006-10-0628,441.086.60028,6028,1428,1500:00:00
2006-10-0929,00782.10029,0528,1028,2700:00:00
2006-10-1029,241.206.70029,3028,6328,8000:00:00
2006-10-1128,591.742.00029,0428,2029,0000:00:00
2006-10-1229,101.150.70029,4328,5028,5900:00:00
2006-10-1329,491.041.70029,5028,9028,9000:00:00
2006-10-1629,871.426.20030,0529,2229,4100:00:00
2006-10-1729,76687.50029,9529,3829,7000:00:00
2006-10-1829,82854.90030,2629,5129,9500:00:00
2006-10-1929,881.217.70029,9729,7029,8800:00:00
2006-10-2029,901.272.90030,0529,7329,8900:00:00
2006-10-2329,90818.80030,0329,6129,7500:00:00
2006-10-2429,56670.50029,7829,4029,7200:00:00
2006-10-2529,60948.70030,0529,5029,5100:00:00
2006-10-2629,201.599.20029,7028,8729,6200:00:00
2006-10-2729,27981.70029,5429,0529,1000:00:00
2006-10-3029,011.154.40029,3028,8929,2000:00:00
2006-10-3129,501.519.80029,7729,0129,0200:00:00
2006-11-0129,431.662.20029,5929,0829,4300:00:00
2006-11-0230,062.128.90030,6530,0030,0000:00:00
2006-11-0330,022.053.50030,3429,8330,0900:00:00
2006-11-0630,351.458.90030,6530,2030,5500:00:00
2006-11-0730,001.046.00030,3729,9430,3500:00:00
2006-11-0829,951.319.60030,0429,8029,9500:00:00
2006-11-0929,912.385.30030,0729,7729,8500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters