|
 Wyndham Worldwide - [Ticker: WYN] |     | | Última Transacción | 108,440 | Hora de Cotización | 2018-05-31 - 00:00:00 | | Variación | --2.22 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 110,950 | Mínimo | 108,050 | | Volumen | 2.767.632 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 107,400 x 200 - 107,410 x 100 | Yield | | | Cierre Anterior | 110,660 | PER | 0,00% | | Apertura | 110,940 | 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 WYN desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-19 | 32,50 | 601.100 | 33,83 | 32,45 | 32,50 | 00:00:00 | | 2006-07-20 | 32,77 | 729.700 | 32,90 | 32,55 | 32,55 | 00:00:00 | | 2006-07-21 | 32,90 | 490.800 | 33,10 | 32,74 | 32,82 | 00:00:00 | | 2006-07-24 | 32,40 | 247.000 | 32,98 | 31,95 | 32,90 | 00:00:00 | | 2006-07-25 | 34,41 | 651.000 | 34,87 | 31,85 | 32,30 | 00:00:00 | | 2006-07-26 | 32,24 | 252.200 | 33,75 | 31,74 | 33,75 | 00:00:00 | | 2006-07-27 | 31,52 | 615.000 | 32,40 | 31,20 | 32,20 | 00:00:00 | | 2006-07-28 | 33,00 | 441.200 | 33,05 | 31,15 | 31,50 | 00:00:00 | | 2006-07-31 | 33,45 | 2.573.300 | 34,00 | 32,60 | 33,00 | 00:00:00 | | 2006-08-01 | 31,85 | 3.637.200 | 33,45 | 31,11 | 33,45 | 00:00:00 | | 2006-08-02 | 30,01 | 3.424.900 | 31,60 | 29,93 | 31,60 | 00:00:00 | | 2006-08-03 | 29,49 | 2.120.300 | 30,35 | 29,45 | 30,00 | 00:00:00 | | 2006-08-04 | 28,24 | 2.460.600 | 29,98 | 28,12 | 29,55 | 00:00:00 | | 2006-08-07 | 27,01 | 4.562.300 | 28,07 | 25,48 | 28,05 | 00:00:00 | | 2006-08-08 | 26,85 | 3.244.200 | 27,40 | 26,75 | 27,15 | 00:00:00 | | 2006-08-09 | 26,07 | 3.400.700 | 27,20 | 25,70 | 27,05 | 00:00:00 | | 2006-08-10 | 28,15 | 3.774.500 | 28,31 | 25,50 | 25,50 | 00:00:00 | | 2006-08-11 | 28,74 | 1.714.300 | 29,37 | 28,10 | 28,10 | 00:00:00 | | 2006-08-14 | 27,54 | 1.329.000 | 28,54 | 27,47 | 28,45 | 00:00:00 | | 2006-08-15 | 28,50 | 1.081.700 | 28,56 | 28,10 | 28,20 | 00:00:00 | | 2006-08-16 | 28,11 | 1.192.100 | 28,63 | 28,05 | 28,50 | 00:00:00 | | 2006-08-17 | 27,63 | 1.096.400 | 28,20 | 27,54 | 28,00 | 00:00:00 | | 2006-08-18 | 27,77 | 1.160.400 | 28,37 | 27,76 | 28,00 | 00:00:00 | | 2006-08-21 | 27,04 | 711.000 | 27,40 | 27,03 | 27,10 | 00:00:00 | | 2006-08-22 | 26,45 | 1.019.600 | 26,70 | 26,35 | 26,40 | 00:00:00 | | 2006-08-23 | 26,39 | 726.200 | 26,70 | 26,20 | 26,20 | 00:00:00 | | 2006-08-24 | 27,88 | 2.342.800 | 28,50 | 27,63 | 27,90 | 00:00:00 | | 2006-08-25 | 28,87 | 1.702.100 | 28,91 | 27,84 | 27,88 | 00:00:00 | | 2006-08-28 | 28,50 | 2.152.800 | 29,50 | 28,42 | 28,87 | 00:00:00 | | 2006-08-29 | 28,82 | 914.800 | 29,14 | 28,65 | 28,65 | 00:00:00 | | 2006-08-30 | 28,98 | 814.000 | 29,25 | 28,92 | 29,00 | 00:00:00 | | 2006-08-31 | 29,26 | 833.900 | 29,37 | 29,01 | 29,05 | 00:00:00 | | 2006-09-01 | 29,45 | 1.082.100 | 29,56 | 29,20 | 29,35 | 00:00:00 | | 2006-09-05 | 29,44 | 915.200 | 29,51 | 29,08 | 29,20 | 00:00:00 | | 2006-09-06 | 28,69 | 1.354.100 | 29,60 | 28,68 | 29,20 | 00:00:00 | | 2006-09-07 | 28,60 | 897.100 | 28,85 | 28,45 | 28,75 | 00:00:00 | | 2006-09-08 | 28,54 | 1.641.900 | 28,70 | 28,07 | 28,40 | 00:00:00 | | 2006-09-11 | 28,89 | 830.800 | 29,15 | 28,41 | 28,50 | 00:00:00 | | 2006-09-12 | 29,04 | 2.140.300 | 29,15 | 28,53 | 28,89 | 00:00:00 | | 2006-09-13 | 29,05 | 1.091.800 | 29,34 | 28,89 | 28,95 | 00:00:00 | | 2006-09-14 | 29,23 | 1.131.100 | 29,48 | 28,80 | 28,80 | 00:00:00 | | 2006-09-15 | 28,93 | 1.411.000 | 29,23 | 28,68 | 29,23 | 00:00:00 | | 2006-09-18 | 28,60 | 1.243.700 | 29,08 | 28,48 | 28,80 | 00:00:00 | | 2006-09-19 | 28,33 | 1.194.400 | 28,55 | 28,15 | 28,55 | 00:00:00 | | 2006-09-20 | 28,28 | 1.268.900 | 28,40 | 28,18 | 28,33 | 00:00:00 | | 2006-09-21 | 27,64 | 1.241.200 | 28,33 | 27,60 | 28,28 | 00:00:00 | | 2006-09-22 | 26,99 | 1.252.500 | 27,70 | 26,89 | 27,65 | 00:00:00 | | 2006-09-25 | 27,62 | 1.091.300 | 27,90 | 26,95 | 27,10 | 00:00:00 | | 2006-09-26 | 27,66 | 1.120.600 | 28,35 | 27,54 | 27,66 | 00:00:00 | | 2006-09-27 | 27,98 | 1.075.600 | 28,30 | 27,35 | 27,60 | 00:00:00 | | 2006-09-28 | 27,72 | 785.000 | 28,08 | 27,63 | 27,88 | 00:00:00 | | 2006-09-29 | 27,97 | 957.600 | 28,13 | 27,60 | 27,60 | 00:00:00 | | 2006-10-02 | 27,68 | 1.024.000 | 28,16 | 27,62 | 27,75 | 00:00:00 | | 2006-10-03 | 27,90 | 1.077.300 | 28,05 | 27,50 | 27,58 | 00:00:00 | | 2006-10-04 | 28,00 | 1.165.500 | 28,06 | 27,71 | 27,75 | 00:00:00 | | 2006-10-05 | 28,26 | 1.809.700 | 28,73 | 27,75 | 27,80 | 00:00:00 | | 2006-10-06 | 28,44 | 1.086.600 | 28,60 | 28,14 | 28,15 | 00:00:00 | | 2006-10-09 | 29,00 | 782.100 | 29,05 | 28,10 | 28,27 | 00:00:00 | | 2006-10-10 | 29,24 | 1.206.700 | 29,30 | 28,63 | 28,80 | 00:00:00 | | 2006-10-11 | 28,59 | 1.742.000 | 29,04 | 28,20 | 29,00 | 00:00:00 | | 2006-10-12 | 29,10 | 1.150.700 | 29,43 | 28,50 | 28,59 | 00:00:00 | | 2006-10-13 | 29,49 | 1.041.700 | 29,50 | 28,90 | 28,90 | 00:00:00 | | 2006-10-16 | 29,87 | 1.426.200 | 30,05 | 29,22 | 29,41 | 00:00:00 | | 2006-10-17 | 29,76 | 687.500 | 29,95 | 29,38 | 29,70 | 00:00:00 | | 2006-10-18 | 29,82 | 854.900 | 30,26 | 29,51 | 29,95 | 00:00:00 | | 2006-10-19 | 29,88 | 1.217.700 | 29,97 | 29,70 | 29,88 | 00:00:00 | | 2006-10-20 | 29,90 | 1.272.900 | 30,05 | 29,73 | 29,89 | 00:00:00 | | 2006-10-23 | 29,90 | 818.800 | 30,03 | 29,61 | 29,75 | 00:00:00 | | 2006-10-24 | 29,56 | 670.500 | 29,78 | 29,40 | 29,72 | 00:00:00 | | 2006-10-25 | 29,60 | 948.700 | 30,05 | 29,50 | 29,51 | 00:00:00 | | 2006-10-26 | 29,20 | 1.599.200 | 29,70 | 28,87 | 29,62 | 00:00:00 | | 2006-10-27 | 29,27 | 981.700 | 29,54 | 29,05 | 29,10 | 00:00:00 | | 2006-10-30 | 29,01 | 1.154.400 | 29,30 | 28,89 | 29,20 | 00:00:00 | | 2006-10-31 | 29,50 | 1.519.800 | 29,77 | 29,01 | 29,02 | 00:00:00 | | 2006-11-01 | 29,43 | 1.662.200 | 29,59 | 29,08 | 29,43 | 00:00:00 | | 2006-11-02 | 30,06 | 2.128.900 | 30,65 | 30,00 | 30,00 | 00:00:00 | | 2006-11-03 | 30,02 | 2.053.500 | 30,34 | 29,83 | 30,09 | 00:00:00 | | 2006-11-06 | 30,35 | 1.458.900 | 30,65 | 30,20 | 30,55 | 00:00:00 | | 2006-11-07 | 30,00 | 1.046.000 | 30,37 | 29,94 | 30,35 | 00:00:00 | | 2006-11-08 | 29,95 | 1.319.600 | 30,04 | 29,80 | 29,95 | 00:00:00 | | 2006-11-09 | 29,91 | 2.385.300 | 30,07 | 29,77 | 29,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
