|
 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 | | 2010-05-12 | 26,22 | 1.701.900 | 26,25 | 25,49 | 25,55 | 00:00:00 | | 2010-05-13 | 25,54 | 1.783.700 | 26,34 | 25,47 | 26,07 | 00:00:00 | | 2010-05-14 | 24,88 | 2.887.900 | 25,32 | 24,53 | 25,17 | 00:00:00 | | 2010-05-17 | 24,87 | 2.316.600 | 25,27 | 24,04 | 25,03 | 00:00:00 | | 2010-05-18 | 24,08 | 2.835.800 | 25,45 | 23,96 | 25,30 | 00:00:00 | | 2010-05-19 | 23,60 | 2.925.000 | 24,31 | 23,00 | 23,90 | 00:00:00 | | 2010-05-20 | 21,85 | 7.164.900 | 23,08 | 21,83 | 22,94 | 00:00:00 | | 2010-05-21 | 22,69 | 3.854.500 | 22,85 | 21,13 | 21,13 | 00:00:00 | | 2010-05-24 | 22,65 | 2.591.300 | 23,41 | 22,59 | 22,67 | 00:00:00 | | 2010-05-25 | 22,44 | 3.420.200 | 22,51 | 21,41 | 21,67 | 00:00:00 | | 2010-05-26 | 22,60 | 3.385.500 | 23,34 | 22,53 | 22,72 | 00:00:00 | | 2010-05-27 | 23,98 | 3.486.300 | 24,00 | 23,14 | 23,28 | 00:00:00 | | 2010-05-28 | 23,60 | 1.454.400 | 24,27 | 23,36 | 23,93 | 00:00:00 | | 2010-06-01 | 22,69 | 2.072.500 | 23,73 | 22,69 | 23,22 | 00:00:00 | | 2010-06-02 | 23,16 | 2.525.600 | 23,17 | 22,46 | 22,82 | 00:00:00 | | 2010-06-03 | 23,31 | 2.609.200 | 23,65 | 22,98 | 23,29 | 00:00:00 | | 2010-06-04 | 22,12 | 4.295.100 | 22,90 | 21,82 | 22,61 | 00:00:00 | | 2010-06-07 | 21,05 | 3.232.300 | 22,23 | 21,00 | 22,12 | 00:00:00 | | 2010-06-08 | 21,94 | 4.950.300 | 22,03 | 20,87 | 21,19 | 00:00:00 | | 2010-06-09 | 22,05 | 3.512.300 | 22,78 | 21,90 | 22,13 | 00:00:00 | | 2010-06-10 | 23,22 | 2.647.000 | 23,32 | 22,49 | 22,82 | 00:00:00 | | 2010-06-11 | 23,57 | 1.801.400 | 23,62 | 22,69 | 22,78 | 00:00:00 | | 2010-06-14 | 23,82 | 2.175.200 | 24,32 | 23,75 | 23,85 | 00:00:00 | | 2010-06-15 | 24,35 | 2.533.200 | 24,36 | 23,69 | 24,16 | 00:00:00 | | 2010-06-16 | 24,06 | 1.976.700 | 24,34 | 23,84 | 24,08 | 00:00:00 | | 2010-06-17 | 24,09 | 2.036.400 | 24,18 | 23,48 | 24,11 | 00:00:00 | | 2010-06-18 | 24,11 | 1.355.200 | 24,38 | 23,95 | 24,18 | 00:00:00 | | 2010-06-21 | 23,88 | 1.586.200 | 25,00 | 23,66 | 24,75 | 00:00:00 | | 2010-06-22 | 22,84 | 1.856.400 | 24,03 | 22,80 | 23,88 | 00:00:00 | | 2010-06-23 | 22,87 | 1.520.400 | 23,10 | 22,42 | 22,90 | 00:00:00 | | 2010-06-24 | 22,12 | 1.563.600 | 22,90 | 21,98 | 22,61 | 00:00:00 | | 2010-06-25 | 22,16 | 3.278.300 | 22,44 | 21,76 | 22,18 | 00:00:00 | | 2010-06-28 | 21,79 | 2.165.900 | 22,57 | 21,79 | 22,31 | 00:00:00 | | 2010-06-29 | 20,40 | 3.952.600 | 21,38 | 20,24 | 21,32 | 00:00:00 | | 2010-06-30 | 20,14 | 3.090.200 | 20,74 | 19,98 | 20,39 | 00:00:00 | | 2010-07-01 | 20,31 | 3.228.800 | 21,01 | 19,44 | 20,11 | 00:00:00 | | 2010-07-02 | 20,12 | 3.318.400 | 20,60 | 19,99 | 20,44 | 00:00:00 | | 2010-07-06 | 20,47 | 4.242.400 | 20,81 | 20,30 | 20,54 | 00:00:00 | | 2010-07-07 | 21,25 | 2.656.200 | 21,30 | 20,44 | 20,47 | 00:00:00 | | 2010-07-08 | 21,55 | 2.035.900 | 21,67 | 21,22 | 21,56 | 00:00:00 | | 2010-07-09 | 21,73 | 1.647.600 | 21,85 | 21,47 | 21,70 | 00:00:00 | | 2010-07-12 | 21,56 | 1.797.200 | 21,82 | 21,23 | 21,58 | 00:00:00 | | 2010-07-13 | 22,01 | 2.945.300 | 22,25 | 21,92 | 21,97 | 00:00:00 | | 2010-07-14 | 21,76 | 2.789.200 | 21,88 | 21,56 | 21,84 | 00:00:00 | | 2010-07-15 | 21,45 | 3.561.800 | 21,97 | 21,09 | 21,84 | 00:00:00 | | 2010-07-16 | 20,33 | 3.679.600 | 21,29 | 20,21 | 21,28 | 00:00:00 | | 2010-07-19 | 20,74 | 3.366.500 | 20,78 | 19,99 | 20,44 | 00:00:00 | | 2010-07-20 | 21,29 | 2.092.400 | 21,34 | 20,27 | 20,27 | 00:00:00 | | 2010-07-21 | 21,02 | 2.389.600 | 21,53 | 20,91 | 21,53 | 00:00:00 | | 2010-07-22 | 22,07 | 3.023.600 | 22,21 | 21,34 | 21,42 | 00:00:00 | | 2010-07-23 | 22,71 | 2.936.000 | 22,76 | 21,93 | 22,03 | 00:00:00 | | 2010-07-26 | 23,45 | 2.748.100 | 23,58 | 22,61 | 22,67 | 00:00:00 | | 2010-07-27 | 23,27 | 3.207.500 | 23,65 | 23,06 | 23,61 | 00:00:00 | | 2010-07-28 | 25,14 | 8.235.600 | 25,86 | 24,02 | 24,02 | 00:00:00 | | 2010-07-29 | 25,33 | 4.286.800 | 25,54 | 25,02 | 25,28 | 00:00:00 | | 2010-07-30 | 25,53 | 3.762.700 | 25,64 | 24,80 | 24,83 | 00:00:00 | | 2010-08-02 | 26,10 | 3.524.600 | 26,22 | 25,75 | 26,05 | 00:00:00 | | 2010-08-03 | 25,74 | 2.417.800 | 26,00 | 25,45 | 25,89 | 00:00:00 | | 2010-08-04 | 26,05 | 2.353.700 | 26,17 | 25,59 | 25,83 | 00:00:00 | | 2010-08-05 | 26,17 | 1.535.600 | 26,20 | 25,67 | 25,93 | 00:00:00 | | 2010-08-06 | 26,16 | 1.908.600 | 26,28 | 25,57 | 25,70 | 00:00:00 | | 2010-08-09 | 26,28 | 1.556.400 | 26,48 | 26,01 | 26,41 | 00:00:00 | | 2010-08-10 | 25,74 | 3.429.900 | 25,90 | 25,26 | 25,83 | 00:00:00 | | 2010-08-11 | 25,01 | 2.897.000 | 25,27 | 24,92 | 25,02 | 00:00:00 | | 2010-08-12 | 24,97 | 2.587.300 | 25,35 | 24,40 | 24,51 | 00:00:00 | | 2010-08-13 | 24,88 | 1.241.800 | 25,19 | 24,68 | 24,79 | 00:00:00 | | 2010-08-16 | 25,52 | 2.280.800 | 25,61 | 24,64 | 24,84 | 00:00:00 | | 2010-08-17 | 25,95 | 2.005.300 | 26,27 | 25,69 | 25,83 | 00:00:00 | | 2010-08-18 | 25,76 | 1.922.400 | 26,21 | 25,58 | 25,90 | 00:00:00 | | 2010-08-19 | 24,90 | 2.649.900 | 25,81 | 24,74 | 25,61 | 00:00:00 | | 2010-08-20 | 24,75 | 2.233.000 | 24,97 | 24,50 | 24,64 | 00:00:00 | | 2010-08-23 | 24,08 | 2.821.800 | 24,98 | 24,05 | 24,97 | 00:00:00 | | 2010-08-24 | 23,20 | 4.113.700 | 23,88 | 23,17 | 23,88 | 00:00:00 | | 2010-08-25 | 23,61 | 3.356.300 | 23,74 | 22,88 | 22,97 | 00:00:00 | | 2010-08-26 | 23,09 | 2.238.600 | 23,87 | 23,06 | 23,67 | 00:00:00 | | 2010-08-27 | 23,88 | 3.143.600 | 24,02 | 22,72 | 23,32 | 00:00:00 | | 2010-08-30 | 23,13 | 1.741.800 | 23,87 | 23,11 | 23,79 | 00:00:00 | | 2010-08-31 | 23,19 | 2.436.400 | 23,52 | 22,86 | 23,01 | 00:00:00 | | 2010-09-01 | 24,27 | 2.554.800 | 24,31 | 23,40 | 23,59 | 00:00:00 | | 2010-09-02 | 25,23 | 3.656.500 | 25,28 | 24,32 | 24,32 | 00:00:00 | | 2010-09-03 | 25,59 | 2.284.700 | 25,95 | 25,20 | 25,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
