|
 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 | | 2010-09-03 | 25,59 | 2.284.700 | 25,95 | 25,20 | 25,66 | 00:00:00 | | 2010-09-07 | 25,44 | 3.544.700 | 25,68 | 25,21 | 25,34 | 00:00:00 | | 2010-09-08 | 25,98 | 3.171.000 | 26,04 | 25,44 | 25,44 | 00:00:00 | | 2010-09-09 | 25,93 | 2.846.400 | 26,48 | 25,66 | 26,27 | 00:00:00 | | 2010-09-10 | 26,11 | 2.269.600 | 26,20 | 25,81 | 25,99 | 00:00:00 | | 2010-09-13 | 26,67 | 2.391.500 | 26,68 | 26,37 | 26,43 | 00:00:00 | | 2010-09-14 | 26,95 | 2.449.800 | 27,04 | 26,47 | 26,65 | 00:00:00 | | 2010-09-15 | 26,77 | 2.089.600 | 26,84 | 26,50 | 26,62 | 00:00:00 | | 2010-09-16 | 26,47 | 1.279.400 | 26,78 | 26,30 | 26,54 | 00:00:00 | | 2010-09-17 | 26,98 | 3.559.100 | 27,07 | 26,47 | 26,54 | 00:00:00 | | 2010-09-20 | 27,86 | 3.024.600 | 27,95 | 26,95 | 27,07 | 00:00:00 | | 2010-09-21 | 28,27 | 4.463.400 | 28,62 | 27,93 | 27,99 | 00:00:00 | | 2010-09-22 | 27,40 | 3.518.400 | 28,39 | 27,26 | 28,17 | 00:00:00 | | 2010-09-23 | 26,78 | 768.000 | 27,46 | 26,62 | 26,99 | 00:00:00 | | 2010-09-24 | 27,72 | 2.600.800 | 27,95 | 27,31 | 27,31 | 00:00:00 | | 2010-09-27 | 27,85 | 2.633.000 | 28,17 | 27,48 | 27,82 | 00:00:00 | | 2010-09-28 | 28,03 | 2.820.700 | 28,13 | 27,22 | 27,85 | 00:00:00 | | 2010-09-29 | 27,77 | 2.268.800 | 27,98 | 27,49 | 27,82 | 00:00:00 | | 2010-09-30 | 27,47 | 2.818.100 | 28,18 | 27,31 | 27,87 | 00:00:00 | | 2010-10-01 | 27,32 | 2.457.000 | 27,85 | 27,13 | 27,72 | 00:00:00 | | 2010-10-04 | 27,37 | 1.652.800 | 27,76 | 27,09 | 27,29 | 00:00:00 | | 2010-10-05 | 28,21 | 2.680.500 | 28,45 | 27,51 | 27,80 | 00:00:00 | | 2010-10-06 | 28,09 | 1.891.300 | 28,63 | 27,75 | 28,27 | 00:00:00 | | 2010-10-07 | 27,76 | 2.506.300 | 27,93 | 27,25 | 27,93 | 00:00:00 | | 2010-10-08 | 28,42 | 1.565.400 | 28,60 | 27,70 | 27,82 | 00:00:00 | | 2010-10-11 | 28,77 | 1.662.400 | 29,00 | 28,29 | 28,41 | 00:00:00 | | 2010-10-12 | 29,04 | 2.288.400 | 29,13 | 28,13 | 28,55 | 00:00:00 | | 2010-10-13 | 29,21 | 2.602.900 | 29,53 | 28,85 | 29,25 | 00:00:00 | | 2010-10-14 | 29,19 | 2.324.200 | 29,40 | 29,01 | 29,06 | 00:00:00 | | 2010-10-15 | 29,18 | 2.761.700 | 29,57 | 29,07 | 29,46 | 00:00:00 | | 2010-10-18 | 29,43 | 2.552.800 | 29,57 | 29,13 | 29,33 | 00:00:00 | | 2010-10-19 | 28,84 | 2.515.100 | 29,24 | 28,63 | 28,92 | 00:00:00 | | 2010-10-20 | 29,20 | 2.452.900 | 29,63 | 28,67 | 28,96 | 00:00:00 | | 2010-10-21 | 29,13 | 2.687.400 | 29,59 | 28,77 | 29,34 | 00:00:00 | | 2010-10-22 | 29,49 | 2.711.800 | 29,77 | 29,24 | 29,32 | 00:00:00 | | 2010-10-25 | 29,88 | 3.308.400 | 30,42 | 29,67 | 29,87 | 00:00:00 | | 2010-10-26 | 29,24 | 5.042.600 | 30,27 | 29,10 | 30,05 | 00:00:00 | | 2010-10-27 | 28,91 | 4.406.000 | 29,17 | 28,22 | 29,06 | 00:00:00 | | 2010-10-28 | 29,01 | 3.518.700 | 29,16 | 28,28 | 29,00 | 00:00:00 | | 2010-10-29 | 28,75 | 2.525.400 | 29,35 | 28,51 | 28,89 | 00:00:00 | | 2010-11-01 | 29,38 | 4.321.000 | 29,76 | 29,01 | 29,03 | 00:00:00 | | 2010-11-02 | 30,34 | 3.207.200 | 30,34 | 29,53 | 29,69 | 00:00:00 | | 2010-11-03 | 30,21 | 2.824.100 | 30,43 | 29,68 | 30,36 | 00:00:00 | | 2010-11-04 | 30,30 | 2.947.300 | 30,83 | 30,13 | 30,66 | 00:00:00 | | 2010-11-05 | 30,07 | 4.706.000 | 30,40 | 29,84 | 30,29 | 00:00:00 | | 2010-11-08 | 29,76 | 1.640.700 | 29,98 | 29,54 | 29,85 | 00:00:00 | | 2010-11-09 | 29,28 | 2.322.800 | 30,10 | 29,05 | 29,98 | 00:00:00 | | 2010-11-10 | 29,08 | 2.501.600 | 29,37 | 28,90 | 29,22 | 00:00:00 | | 2010-11-11 | 28,74 | 2.662.100 | 28,99 | 28,50 | 28,79 | 00:00:00 | | 2010-11-12 | 28,03 | 2.829.300 | 28,64 | 27,81 | 28,45 | 00:00:00 | | 2010-11-15 | 28,51 | 3.107.300 | 29,12 | 28,20 | 28,24 | 00:00:00 | | 2010-11-16 | 27,88 | 2.747.900 | 28,57 | 27,72 | 28,26 | 00:00:00 | | 2010-11-17 | 28,04 | 2.423.700 | 28,18 | 27,54 | 27,86 | 00:00:00 | | 2010-11-18 | 28,85 | 2.093.400 | 29,02 | 28,36 | 28,36 | 00:00:00 | | 2010-11-19 | 28,92 | 1.479.900 | 29,01 | 28,61 | 28,91 | 00:00:00 | | 2010-11-22 | 28,89 | 1.331.800 | 29,02 | 28,47 | 28,70 | 00:00:00 | | 2010-11-23 | 28,51 | 1.550.400 | 28,58 | 28,25 | 28,48 | 00:00:00 | | 2010-11-24 | 29,34 | 1.416.900 | 29,34 | 28,69 | 28,69 | 00:00:00 | | 2010-11-26 | 29,06 | 645.700 | 29,18 | 28,79 | 29,02 | 00:00:00 | | 2010-11-29 | 28,88 | 1.965.100 | 28,99 | 28,41 | 28,82 | 00:00:00 | | 2010-11-30 | 28,75 | 1.837.400 | 29,04 | 28,45 | 28,54 | 00:00:00 | | 2010-12-01 | 29,95 | 2.097.500 | 29,95 | 29,27 | 29,28 | 00:00:00 | | 2010-12-02 | 30,30 | 2.090.200 | 30,51 | 29,98 | 30,01 | 00:00:00 | | 2010-12-03 | 30,75 | 1.945.400 | 30,85 | 30,07 | 30,16 | 00:00:00 | | 2010-12-06 | 30,70 | 1.530.700 | 30,84 | 30,37 | 30,71 | 00:00:00 | | 2010-12-07 | 30,43 | 2.140.800 | 31,16 | 30,36 | 31,07 | 00:00:00 | | 2010-12-08 | 30,09 | 2.469.800 | 30,61 | 29,94 | 30,61 | 00:00:00 | | 2010-12-09 | 30,18 | 1.845.400 | 30,51 | 30,06 | 30,17 | 00:00:00 | | 2010-12-10 | 30,41 | 1.249.600 | 30,45 | 30,06 | 30,24 | 00:00:00 | | 2010-12-13 | 30,21 | 1.697.300 | 30,62 | 30,15 | 30,57 | 00:00:00 | | 2010-12-14 | 30,11 | 1.458.900 | 30,29 | 29,95 | 30,25 | 00:00:00 | | 2010-12-15 | 29,42 | 2.351.800 | 30,21 | 29,42 | 30,11 | 00:00:00 | | 2010-12-16 | 30,05 | 2.401.100 | 30,08 | 29,46 | 29,46 | 00:00:00 | | 2010-12-17 | 30,58 | 2.808.800 | 30,73 | 30,07 | 30,13 | 00:00:00 | | 2010-12-20 | 30,63 | 1.231.400 | 30,84 | 30,42 | 30,68 | 00:00:00 | | 2010-12-21 | 31,08 | 1.345.600 | 31,19 | 30,65 | 30,73 | 00:00:00 | | 2010-12-22 | 31,02 | 1.807.100 | 31,41 | 30,93 | 31,12 | 00:00:00 | | 2010-12-23 | 30,76 | 787.000 | 31,09 | 30,69 | 31,01 | 00:00:00 | | 2010-12-27 | 30,41 | 1.471.700 | 30,62 | 30,20 | 30,57 | 00:00:00 | | 2010-12-28 | 30,19 | 1.193.900 | 30,52 | 30,11 | 30,44 | 00:00:00 | | 2010-12-29 | 30,20 | 752.800 | 30,45 | 30,10 | 30,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
