|
 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 | | 2010-01-15 | 22,90 | 3.121.100 | 23,41 | 22,70 | 23,30 | 00:00:00 | | 2010-01-19 | 23,02 | 2.006.800 | 23,05 | 22,63 | 22,91 | 00:00:00 | | 2010-01-20 | 23,01 | 2.712.900 | 23,09 | 22,42 | 22,71 | 00:00:00 | | 2010-01-21 | 22,50 | 2.980.500 | 23,30 | 22,45 | 22,97 | 00:00:00 | | 2010-01-22 | 22,26 | 3.377.600 | 22,82 | 22,06 | 22,49 | 00:00:00 | | 2010-01-25 | 21,79 | 4.477.200 | 22,51 | 21,53 | 22,37 | 00:00:00 | | 2010-01-26 | 21,54 | 3.003.200 | 22,03 | 21,43 | 21,63 | 00:00:00 | | 2010-01-27 | 21,49 | 2.754.200 | 21,59 | 20,95 | 21,44 | 00:00:00 | | 2010-01-28 | 21,15 | 2.489.700 | 21,89 | 20,98 | 21,69 | 00:00:00 | | 2010-01-29 | 20,99 | 2.581.700 | 21,63 | 20,94 | 21,32 | 00:00:00 | | 2010-02-01 | 21,75 | 1.837.100 | 21,80 | 21,10 | 21,23 | 00:00:00 | | 2010-02-02 | 21,91 | 5.207.700 | 22,44 | 21,33 | 21,89 | 00:00:00 | | 2010-02-03 | 21,56 | 1.123.100 | 21,87 | 21,52 | 21,71 | 00:00:00 | | 2010-02-04 | 20,73 | 3.376.400 | 21,91 | 20,70 | 21,52 | 00:00:00 | | 2010-02-05 | 20,72 | 2.632.600 | 21,00 | 20,20 | 20,76 | 00:00:00 | | 2010-02-08 | 20,67 | 1.705.500 | 21,06 | 20,31 | 20,70 | 00:00:00 | | 2010-02-09 | 21,22 | 2.800.600 | 21,40 | 20,75 | 21,08 | 00:00:00 | | 2010-02-10 | 22,22 | 4.442.800 | 22,50 | 21,36 | 21,94 | 00:00:00 | | 2010-02-11 | 22,69 | 3.234.800 | 22,99 | 22,19 | 22,50 | 00:00:00 | | 2010-02-12 | 22,54 | 2.855.600 | 22,68 | 22,14 | 22,37 | 00:00:00 | | 2010-02-16 | 22,81 | 2.247.600 | 22,99 | 22,59 | 22,89 | 00:00:00 | | 2010-02-17 | 22,96 | 1.939.700 | 22,99 | 22,69 | 22,91 | 00:00:00 | | 2010-02-18 | 22,70 | 2.940.300 | 22,81 | 22,50 | 22,79 | 00:00:00 | | 2010-02-19 | 22,70 | 2.946.300 | 22,94 | 22,51 | 22,58 | 00:00:00 | | 2010-02-22 | 23,14 | 2.172.600 | 23,25 | 22,62 | 22,79 | 00:00:00 | | 2010-02-23 | 22,65 | 1.814.700 | 23,07 | 22,48 | 22,96 | 00:00:00 | | 2010-02-24 | 22,84 | 1.273.600 | 22,89 | 22,50 | 22,79 | 00:00:00 | | 2010-02-25 | 22,73 | 1.590.900 | 22,79 | 22,29 | 22,55 | 00:00:00 | | 2010-02-26 | 22,99 | 2.512.300 | 23,07 | 22,51 | 22,77 | 00:00:00 | | 2010-03-01 | 23,72 | 2.033.700 | 23,76 | 22,88 | 23,06 | 00:00:00 | | 2010-03-02 | 23,70 | 1.813.900 | 24,03 | 23,63 | 23,84 | 00:00:00 | | 2010-03-03 | 23,42 | 1.314.700 | 23,87 | 23,34 | 23,84 | 00:00:00 | | 2010-03-04 | 23,58 | 2.388.400 | 23,65 | 23,09 | 23,32 | 00:00:00 | | 2010-03-05 | 24,01 | 1.761.700 | 24,08 | 23,63 | 23,63 | 00:00:00 | | 2010-03-08 | 23,94 | 1.855.200 | 24,22 | 23,78 | 23,92 | 00:00:00 | | 2010-03-09 | 23,97 | 1.493.200 | 24,44 | 23,76 | 23,90 | 00:00:00 | | 2010-03-10 | 24,42 | 2.016.900 | 24,53 | 23,83 | 23,99 | 00:00:00 | | 2010-03-11 | 24,94 | 3.393.200 | 24,95 | 24,07 | 24,27 | 00:00:00 | | 2010-03-12 | 25,17 | 2.443.100 | 25,35 | 24,86 | 24,93 | 00:00:00 | | 2010-03-15 | 24,75 | 2.587.200 | 25,24 | 24,45 | 25,08 | 00:00:00 | | 2010-03-16 | 24,07 | 3.637.000 | 24,44 | 23,86 | 24,29 | 00:00:00 | | 2010-03-17 | 24,16 | 2.288.700 | 24,36 | 23,86 | 24,06 | 00:00:00 | | 2010-03-18 | 24,05 | 1.329.800 | 24,25 | 23,95 | 24,11 | 00:00:00 | | 2010-03-19 | 23,98 | 2.916.700 | 24,34 | 23,87 | 24,10 | 00:00:00 | | 2010-03-22 | 24,62 | 2.488.400 | 24,82 | 23,41 | 23,77 | 00:00:00 | | 2010-03-23 | 24,72 | 1.754.000 | 24,82 | 24,42 | 24,71 | 00:00:00 | | 2010-03-24 | 24,93 | 2.778.100 | 25,02 | 24,36 | 24,55 | 00:00:00 | | 2010-03-25 | 25,48 | 3.530.200 | 25,92 | 25,16 | 25,22 | 00:00:00 | | 2010-03-26 | 25,68 | 2.954.200 | 26,00 | 25,48 | 25,64 | 00:00:00 | | 2010-03-29 | 25,85 | 1.962.600 | 26,05 | 25,65 | 25,79 | 00:00:00 | | 2010-03-30 | 25,94 | 1.599.300 | 26,27 | 25,80 | 26,00 | 00:00:00 | | 2010-03-31 | 25,73 | 2.056.800 | 26,05 | 25,68 | 25,82 | 00:00:00 | | 2010-04-01 | 25,98 | 2.823.600 | 26,16 | 25,78 | 26,02 | 00:00:00 | | 2010-04-05 | 26,57 | 1.903.100 | 26,74 | 26,03 | 26,03 | 00:00:00 | | 2010-04-06 | 26,84 | 2.464.000 | 26,84 | 26,32 | 26,40 | 00:00:00 | | 2010-04-07 | 26,54 | 2.121.400 | 26,82 | 26,24 | 26,72 | 00:00:00 | | 2010-04-08 | 26,88 | 1.625.800 | 27,00 | 26,20 | 26,37 | 00:00:00 | | 2010-04-09 | 26,88 | 1.648.200 | 27,01 | 26,57 | 27,00 | 00:00:00 | | 2010-04-12 | 26,90 | 1.216.800 | 27,00 | 26,73 | 26,80 | 00:00:00 | | 2010-04-13 | 26,07 | 4.378.200 | 26,86 | 25,88 | 26,79 | 00:00:00 | | 2010-04-14 | 26,03 | 1.858.100 | 26,30 | 25,82 | 26,15 | 00:00:00 | | 2010-04-15 | 26,74 | 4.109.500 | 26,87 | 25,65 | 25,95 | 00:00:00 | | 2010-04-16 | 25,85 | 2.359.200 | 26,82 | 25,70 | 26,61 | 00:00:00 | | 2010-04-19 | 25,70 | 1.742.800 | 26,12 | 25,12 | 25,84 | 00:00:00 | | 2010-04-20 | 26,21 | 1.468.200 | 26,36 | 25,85 | 26,07 | 00:00:00 | | 2010-04-21 | 26,42 | 1.935.400 | 26,58 | 25,97 | 26,03 | 00:00:00 | | 2010-04-22 | 27,14 | 2.614.200 | 27,28 | 26,18 | 26,33 | 00:00:00 | | 2010-04-23 | 27,59 | 2.172.800 | 27,71 | 27,00 | 27,24 | 00:00:00 | | 2010-04-26 | 27,42 | 2.230.000 | 27,94 | 27,41 | 27,72 | 00:00:00 | | 2010-04-27 | 26,63 | 3.085.300 | 27,50 | 26,55 | 27,22 | 00:00:00 | | 2010-04-28 | 26,22 | 7.728.500 | 27,44 | 25,24 | 27,30 | 00:00:00 | | 2010-04-29 | 27,45 | 3.338.200 | 27,72 | 26,68 | 26,77 | 00:00:00 | | 2010-04-30 | 26,81 | 3.763.200 | 27,61 | 26,60 | 27,50 | 00:00:00 | | 2010-05-03 | 27,31 | 1.787.100 | 27,47 | 26,95 | 27,04 | 00:00:00 | | 2010-05-04 | 26,09 | 3.710.600 | 26,80 | 25,70 | 26,80 | 00:00:00 | | 2010-05-05 | 25,24 | 2.531.800 | 26,21 | 25,05 | 25,79 | 00:00:00 | | 2010-05-06 | 24,47 | 4.455.900 | 25,56 | 22,37 | 25,01 | 00:00:00 | | 2010-05-07 | 23,05 | 6.792.100 | 24,28 | 22,89 | 24,17 | 00:00:00 | | 2010-05-10 | 25,37 | 4.935.400 | 25,50 | 23,61 | 23,67 | 00:00:00 | | 2010-05-11 | 25,40 | 3.366.900 | 25,77 | 24,62 | 24,62 | 00:00:00 | | 2010-05-12 | 26,22 | 1.701.900 | 26,25 | 25,49 | 25,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
