|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-09-22 | 16,06 | 2.830.200 | 16,14 | 15,76 | 15,85 | 00:00:00 | | 2009-09-23 | 15,77 | 2.310.000 | 16,38 | 15,75 | 16,09 | 00:00:00 | | 2009-09-24 | 15,13 | 3.853.000 | 15,97 | 15,03 | 15,82 | 00:00:00 | | 2009-09-25 | 14,79 | 2.952.800 | 15,25 | 14,71 | 15,14 | 00:00:00 | | 2009-09-28 | 15,24 | 1.906.600 | 15,25 | 14,66 | 14,70 | 00:00:00 | | 2009-09-29 | 16,21 | 5.094.200 | 16,26 | 15,24 | 15,24 | 00:00:00 | | 2009-09-30 | 16,32 | 4.894.000 | 16,64 | 15,83 | 16,27 | 00:00:00 | | 2009-10-01 | 15,57 | 5.005.800 | 16,28 | 15,50 | 16,18 | 00:00:00 | | 2009-10-02 | 15,45 | 4.865.400 | 15,75 | 15,06 | 15,41 | 00:00:00 | | 2009-10-05 | 15,96 | 3.033.900 | 16,00 | 15,51 | 15,66 | 00:00:00 | | 2009-10-06 | 16,26 | 3.802.100 | 16,53 | 15,88 | 16,00 | 00:00:00 | | 2009-10-07 | 17,47 | 7.462.000 | 17,95 | 17,10 | 17,26 | 00:00:00 | | 2009-10-08 | 17,94 | 5.116.500 | 18,13 | 17,41 | 17,55 | 00:00:00 | | 2009-10-09 | 17,92 | 2.035.100 | 18,08 | 17,64 | 18,08 | 00:00:00 | | 2009-10-12 | 18,05 | 1.792.700 | 18,34 | 17,92 | 17,99 | 00:00:00 | | 2009-10-13 | 17,84 | 1.837.000 | 18,09 | 17,71 | 18,03 | 00:00:00 | | 2009-10-14 | 18,28 | 3.898.500 | 18,43 | 18,02 | 18,14 | 00:00:00 | | 2009-10-15 | 18,25 | 2.038.400 | 18,27 | 17,77 | 18,14 | 00:00:00 | | 2009-10-16 | 17,86 | 2.942.900 | 18,07 | 17,64 | 18,01 | 00:00:00 | | 2009-10-19 | 18,13 | 2.401.700 | 18,24 | 17,67 | 17,99 | 00:00:00 | | 2009-10-20 | 17,69 | 4.212.900 | 18,25 | 17,47 | 18,10 | 00:00:00 | | 2009-10-21 | 17,30 | 2.021.200 | 18,16 | 17,26 | 17,66 | 00:00:00 | | 2009-10-22 | 17,69 | 1.956.000 | 17,79 | 16,86 | 17,32 | 00:00:00 | | 2009-10-23 | 17,20 | 2.006.300 | 17,91 | 17,19 | 17,90 | 00:00:00 | | 2009-10-26 | 17,17 | 5.348.200 | 17,64 | 16,95 | 17,22 | 00:00:00 | | 2009-10-27 | 16,69 | 4.791.600 | 17,27 | 16,47 | 17,20 | 00:00:00 | | 2009-10-28 | 16,59 | 6.289.700 | 17,62 | 16,39 | 17,28 | 00:00:00 | | 2009-10-29 | 17,85 | 4.731.100 | 17,95 | 17,11 | 17,11 | 00:00:00 | | 2009-10-30 | 17,05 | 4.720.000 | 17,93 | 16,88 | 17,85 | 00:00:00 | | 2009-11-02 | 16,91 | 3.170.400 | 17,50 | 16,40 | 17,11 | 00:00:00 | | 2009-11-03 | 17,39 | 4.812.900 | 17,48 | 16,40 | 16,59 | 00:00:00 | | 2009-11-04 | 17,07 | 3.883.800 | 17,87 | 17,00 | 17,53 | 00:00:00 | | 2009-11-05 | 17,79 | 2.482.700 | 17,82 | 17,20 | 17,33 | 00:00:00 | | 2009-11-06 | 17,94 | 3.654.400 | 18,06 | 17,58 | 17,72 | 00:00:00 | | 2009-11-09 | 18,61 | 3.089.400 | 18,74 | 18,06 | 18,10 | 00:00:00 | | 2009-11-10 | 18,66 | 3.164.800 | 18,79 | 18,11 | 18,59 | 00:00:00 | | 2009-11-11 | 19,25 | 3.590.100 | 19,35 | 18,79 | 18,88 | 00:00:00 | | 2009-11-12 | 18,81 | 2.628.600 | 19,35 | 18,68 | 19,22 | 00:00:00 | | 2009-11-13 | 18,94 | 2.913.600 | 19,21 | 18,77 | 18,84 | 00:00:00 | | 2009-11-16 | 19,53 | 3.345.600 | 19,98 | 19,14 | 19,18 | 00:00:00 | | 2009-11-17 | 19,70 | 2.386.100 | 19,76 | 19,18 | 19,43 | 00:00:00 | | 2009-11-18 | 19,56 | 2.961.500 | 19,79 | 19,43 | 19,55 | 00:00:00 | | 2009-11-19 | 19,09 | 2.297.000 | 19,46 | 18,80 | 19,44 | 00:00:00 | | 2009-11-20 | 18,99 | 1.767.300 | 19,23 | 18,62 | 18,87 | 00:00:00 | | 2009-11-23 | 19,06 | 1.568.900 | 19,53 | 18,96 | 19,25 | 00:00:00 | | 2009-11-24 | 18,83 | 1.873.800 | 19,06 | 18,61 | 19,02 | 00:00:00 | | 2009-11-25 | 19,00 | 1.329.300 | 19,15 | 18,73 | 18,79 | 00:00:00 | | 2009-11-27 | 18,56 | 943.700 | 18,88 | 18,05 | 18,40 | 00:00:00 | | 2009-11-30 | 18,57 | 2.478.000 | 18,80 | 18,42 | 18,52 | 00:00:00 | | 2009-12-01 | 18,95 | 2.409.100 | 19,07 | 18,46 | 18,93 | 00:00:00 | | 2009-12-02 | 18,97 | 2.486.700 | 19,18 | 18,65 | 19,10 | 00:00:00 | | 2009-12-03 | 19,27 | 2.473.200 | 19,64 | 19,02 | 19,08 | 00:00:00 | | 2009-12-04 | 20,55 | 6.085.800 | 20,70 | 19,43 | 19,49 | 00:00:00 | | 2009-12-07 | 20,49 | 3.466.100 | 20,69 | 20,14 | 20,44 | 00:00:00 | | 2009-12-08 | 20,30 | 2.884.400 | 20,51 | 20,13 | 20,27 | 00:00:00 | | 2009-12-09 | 20,20 | 3.057.600 | 20,45 | 19,79 | 20,30 | 00:00:00 | | 2009-12-10 | 20,01 | 1.964.800 | 20,48 | 19,92 | 20,28 | 00:00:00 | | 2009-12-11 | 20,02 | 1.602.400 | 20,36 | 19,92 | 20,17 | 00:00:00 | | 2009-12-14 | 20,66 | 1.381.000 | 20,69 | 20,11 | 20,15 | 00:00:00 | | 2009-12-15 | 20,61 | 1.904.200 | 21,06 | 20,40 | 20,52 | 00:00:00 | | 2009-12-16 | 21,20 | 2.921.000 | 21,45 | 20,77 | 20,83 | 00:00:00 | | 2009-12-17 | 20,77 | 1.835.800 | 21,15 | 20,70 | 20,91 | 00:00:00 | | 2009-12-18 | 20,89 | 2.993.300 | 21,05 | 20,60 | 20,87 | 00:00:00 | | 2009-12-21 | 21,07 | 1.397.200 | 21,24 | 20,79 | 21,01 | 00:00:00 | | 2009-12-22 | 20,98 | 1.315.400 | 21,19 | 20,79 | 21,15 | 00:00:00 | | 2009-12-23 | 20,96 | 1.346.700 | 21,25 | 20,65 | 21,11 | 00:00:00 | | 2009-12-24 | 20,83 | 292.800 | 21,03 | 20,71 | 21,03 | 00:00:00 | | 2009-12-28 | 20,48 | 1.639.300 | 20,94 | 20,33 | 20,91 | 00:00:00 | | 2009-12-29 | 20,58 | 964.000 | 20,66 | 20,41 | 20,61 | 00:00:00 | | 2009-12-30 | 20,40 | 1.234.000 | 20,49 | 20,15 | 20,41 | 00:00:00 | | 2009-12-31 | 20,17 | 1.007.000 | 20,67 | 20,13 | 20,33 | 00:00:00 | | 2010-01-04 | 20,28 | 2.071.000 | 20,54 | 20,10 | 20,45 | 00:00:00 | | 2010-01-05 | 20,71 | 2.748.300 | 20,95 | 20,22 | 20,22 | 00:00:00 | | 2010-01-06 | 21,10 | 2.674.700 | 21,11 | 20,55 | 20,71 | 00:00:00 | | 2010-01-07 | 21,07 | 1.387.400 | 21,20 | 20,79 | 20,96 | 00:00:00 | | 2010-01-08 | 20,86 | 1.382.400 | 21,17 | 20,64 | 20,96 | 00:00:00 | | 2010-01-11 | 20,69 | 1.699.400 | 21,00 | 20,51 | 20,94 | 00:00:00 | | 2010-01-12 | 20,44 | 2.327.900 | 20,61 | 19,94 | 20,53 | 00:00:00 | | 2010-01-13 | 22,19 | 5.303.100 | 22,26 | 21,22 | 21,68 | 00:00:00 | | 2010-01-14 | 23,25 | 5.912.600 | 23,53 | 22,15 | 22,15 | 00:00:00 | | 2010-01-15 | 22,90 | 3.121.100 | 23,41 | 22,70 | 23,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
