|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-05-29 | 11,79 | 3.696.600 | 11,79 | 11,24 | 11,35 | 00:00:00 | | 2009-06-01 | 12,44 | 4.759.500 | 12,59 | 11,70 | 12,04 | 00:00:00 | | 2009-06-02 | 12,53 | 5.067.700 | 12,70 | 11,95 | 12,35 | 00:00:00 | | 2009-06-03 | 11,96 | 4.684.600 | 12,42 | 11,77 | 12,30 | 00:00:00 | | 2009-06-04 | 12,55 | 3.785.700 | 12,69 | 11,69 | 12,68 | 00:00:00 | | 2009-06-05 | 12,45 | 3.391.600 | 12,85 | 12,15 | 12,76 | 00:00:00 | | 2009-06-08 | 12,23 | 3.169.800 | 12,42 | 11,79 | 12,18 | 00:00:00 | | 2009-06-09 | 12,39 | 1.754.500 | 12,49 | 11,98 | 12,25 | 00:00:00 | | 2009-06-10 | 12,39 | 3.860.000 | 12,61 | 12,01 | 12,51 | 00:00:00 | | 2009-06-11 | 12,10 | 3.827.600 | 12,61 | 12,05 | 12,40 | 00:00:00 | | 2009-06-12 | 11,99 | 2.068.400 | 12,01 | 11,66 | 11,99 | 00:00:00 | | 2009-06-15 | 11,34 | 5.221.500 | 11,79 | 11,10 | 11,63 | 00:00:00 | | 2009-06-16 | 11,49 | 6.576.900 | 11,83 | 11,29 | 11,40 | 00:00:00 | | 2009-06-17 | 11,60 | 4.483.300 | 11,75 | 10,92 | 11,48 | 00:00:00 | | 2009-06-18 | 11,20 | 5.364.100 | 11,72 | 11,06 | 11,60 | 00:00:00 | | 2009-06-19 | 12,30 | 7.689.100 | 12,63 | 11,24 | 11,53 | 00:00:00 | | 2009-06-22 | 11,44 | 4.861.100 | 12,25 | 11,43 | 12,13 | 00:00:00 | | 2009-06-23 | 11,58 | 3.678.900 | 11,88 | 11,19 | 11,54 | 00:00:00 | | 2009-06-24 | 11,65 | 3.799.800 | 12,25 | 11,54 | 11,74 | 00:00:00 | | 2009-06-25 | 12,09 | 2.981.700 | 12,17 | 11,40 | 11,49 | 00:00:00 | | 2009-06-26 | 11,93 | 5.652.000 | 12,09 | 11,79 | 12,09 | 00:00:00 | | 2009-06-29 | 12,41 | 3.507.200 | 12,55 | 11,92 | 12,19 | 00:00:00 | | 2009-06-30 | 12,12 | 4.132.200 | 12,48 | 11,81 | 12,48 | 00:00:00 | | 2009-07-01 | 12,21 | 3.965.600 | 12,50 | 11,91 | 12,07 | 00:00:00 | | 2009-07-02 | 11,68 | 4.173.600 | 12,00 | 11,48 | 11,83 | 00:00:00 | | 2009-07-06 | 11,02 | 5.821.900 | 11,49 | 10,66 | 11,49 | 00:00:00 | | 2009-07-07 | 10,65 | 5.081.800 | 11,09 | 10,61 | 11,02 | 00:00:00 | | 2009-07-08 | 10,51 | 6.124.100 | 10,76 | 10,29 | 10,69 | 00:00:00 | | 2009-07-09 | 10,84 | 6.098.000 | 11,19 | 10,63 | 10,74 | 00:00:00 | | 2009-07-10 | 10,64 | 3.062.000 | 11,09 | 10,37 | 10,68 | 00:00:00 | | 2009-07-13 | 11,21 | 4.593.500 | 11,22 | 10,36 | 10,65 | 00:00:00 | | 2009-07-14 | 11,46 | 4.205.900 | 11,60 | 11,06 | 11,23 | 00:00:00 | | 2009-07-15 | 11,78 | 4.215.600 | 11,94 | 11,50 | 11,66 | 00:00:00 | | 2009-07-16 | 11,94 | 4.450.800 | 12,05 | 11,19 | 11,41 | 00:00:00 | | 2009-07-17 | 11,69 | 2.775.700 | 11,99 | 11,57 | 11,87 | 00:00:00 | | 2009-07-20 | 12,17 | 3.646.700 | 12,21 | 11,80 | 11,85 | 00:00:00 | | 2009-07-21 | 12,10 | 3.934.900 | 12,29 | 11,80 | 12,17 | 00:00:00 | | 2009-07-22 | 11,79 | 5.037.000 | 12,20 | 11,72 | 11,94 | 00:00:00 | | 2009-07-23 | 12,01 | 5.707.100 | 12,42 | 11,68 | 11,85 | 00:00:00 | | 2009-07-24 | 12,70 | 4.899.200 | 12,81 | 11,81 | 11,91 | 00:00:00 | | 2009-07-27 | 12,84 | 4.500.200 | 12,87 | 12,51 | 12,82 | 00:00:00 | | 2009-07-28 | 12,67 | 3.153.800 | 12,89 | 12,39 | 12,70 | 00:00:00 | | 2009-07-29 | 13,01 | 7.056.600 | 13,76 | 12,61 | 12,80 | 00:00:00 | | 2009-07-30 | 13,75 | 7.149.100 | 14,00 | 13,25 | 13,25 | 00:00:00 | | 2009-07-31 | 13,95 | 3.637.300 | 14,01 | 13,69 | 13,73 | 00:00:00 | | 2009-08-03 | 14,24 | 3.900.400 | 14,29 | 13,97 | 14,24 | 00:00:00 | | 2009-08-04 | 14,63 | 5.164.300 | 14,83 | 13,97 | 14,14 | 00:00:00 | | 2009-08-05 | 14,74 | 3.448.500 | 14,88 | 14,32 | 14,65 | 00:00:00 | | 2009-08-06 | 14,39 | 4.007.100 | 14,87 | 14,27 | 14,85 | 00:00:00 | | 2009-08-07 | 15,56 | 4.814.900 | 15,63 | 14,53 | 14,59 | 00:00:00 | | 2009-08-10 | 15,21 | 6.285.300 | 15,59 | 14,86 | 15,47 | 00:00:00 | | 2009-08-11 | 15,11 | 2.580.200 | 15,25 | 14,71 | 15,03 | 00:00:00 | | 2009-08-12 | 15,40 | 3.542.200 | 15,65 | 15,04 | 15,04 | 00:00:00 | | 2009-08-13 | 15,78 | 3.726.100 | 15,98 | 15,25 | 15,55 | 00:00:00 | | 2009-08-14 | 15,46 | 2.221.600 | 15,87 | 15,14 | 15,78 | 00:00:00 | | 2009-08-17 | 14,55 | 2.560.700 | 15,10 | 14,50 | 15,00 | 00:00:00 | | 2009-08-18 | 15,24 | 2.427.900 | 15,29 | 14,70 | 14,70 | 00:00:00 | | 2009-08-19 | 15,28 | 2.366.900 | 15,32 | 14,80 | 15,02 | 00:00:00 | | 2009-08-20 | 15,86 | 3.170.400 | 15,96 | 15,23 | 15,24 | 00:00:00 | | 2009-08-21 | 16,31 | 2.839.200 | 16,44 | 15,87 | 15,92 | 00:00:00 | | 2009-08-24 | 15,82 | 3.050.800 | 16,50 | 15,71 | 16,33 | 00:00:00 | | 2009-08-25 | 16,14 | 2.942.600 | 16,44 | 15,97 | 15,97 | 00:00:00 | | 2009-08-26 | 15,81 | 1.898.900 | 16,14 | 15,77 | 16,04 | 00:00:00 | | 2009-08-27 | 15,85 | 1.706.500 | 16,00 | 15,34 | 15,74 | 00:00:00 | | 2009-08-28 | 15,82 | 1.759.700 | 16,21 | 15,75 | 15,96 | 00:00:00 | | 2009-08-31 | 15,15 | 2.185.400 | 15,67 | 15,09 | 15,62 | 00:00:00 | | 2009-09-01 | 14,45 | 3.406.900 | 15,42 | 14,42 | 15,24 | 00:00:00 | | 2009-09-02 | 14,34 | 2.449.800 | 14,52 | 14,22 | 14,38 | 00:00:00 | | 2009-09-03 | 14,51 | 1.727.000 | 14,54 | 14,12 | 14,47 | 00:00:00 | | 2009-09-04 | 14,75 | 999.300 | 14,81 | 14,25 | 14,51 | 00:00:00 | | 2009-09-08 | 15,22 | 2.108.000 | 15,28 | 14,89 | 14,89 | 00:00:00 | | 2009-09-09 | 15,70 | 2.261.900 | 15,81 | 15,07 | 15,22 | 00:00:00 | | 2009-09-10 | 16,01 | 2.370.300 | 16,05 | 15,25 | 15,72 | 00:00:00 | | 2009-09-11 | 15,60 | 2.968.300 | 16,11 | 15,20 | 15,91 | 00:00:00 | | 2009-09-14 | 15,94 | 2.340.600 | 15,98 | 15,24 | 15,37 | 00:00:00 | | 2009-09-15 | 16,19 | 2.201.000 | 16,25 | 15,68 | 15,95 | 00:00:00 | | 2009-09-16 | 16,01 | 2.135.800 | 16,42 | 15,77 | 16,03 | 00:00:00 | | 2009-09-17 | 15,75 | 3.444.700 | 16,25 | 15,51 | 15,98 | 00:00:00 | | 2009-09-18 | 15,87 | 2.620.100 | 16,05 | 15,62 | 15,87 | 00:00:00 | | 2009-09-21 | 15,65 | 1.635.200 | 15,87 | 15,45 | 15,68 | 00:00:00 | | 2009-09-22 | 16,06 | 2.830.200 | 16,14 | 15,76 | 15,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
