|
 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 | | 2010-12-29 | 30,20 | 752.800 | 30,45 | 30,10 | 30,24 | 00:00:00 | | 2010-12-30 | 29,96 | 1.617.900 | 30,18 | 29,91 | 30,15 | 00:00:00 | | 2010-12-31 | 29,96 | 2.102.900 | 30,14 | 29,74 | 29,82 | 00:00:00 | | 2011-01-03 | 30,67 | 2.772.900 | 30,80 | 30,14 | 30,25 | 00:00:00 | | 2011-01-04 | 30,48 | 2.333.300 | 30,75 | 30,26 | 30,75 | 00:00:00 | | 2011-01-05 | 30,38 | 2.423.700 | 30,42 | 30,03 | 30,30 | 00:00:00 | | 2011-01-06 | 29,94 | 1.754.100 | 30,48 | 29,74 | 30,44 | 00:00:00 | | 2011-01-07 | 29,83 | 1.373.700 | 30,14 | 29,41 | 30,03 | 00:00:00 | | 2011-01-10 | 29,57 | 1.633.700 | 29,67 | 29,26 | 29,66 | 00:00:00 | | 2011-01-11 | 29,66 | 1.862.800 | 29,85 | 29,50 | 29,73 | 00:00:00 | | 2011-01-12 | 29,46 | 2.628.300 | 29,98 | 29,40 | 29,94 | 00:00:00 | | 2011-01-13 | 29,50 | 2.234.800 | 29,79 | 29,40 | 29,47 | 00:00:00 | | 2011-01-14 | 30,34 | 1.772.300 | 30,36 | 29,39 | 29,43 | 00:00:00 | | 2011-01-18 | 29,77 | 2.812.800 | 30,51 | 29,70 | 30,38 | 00:00:00 | | 2011-01-19 | 28,78 | 3.121.500 | 29,75 | 28,71 | 29,72 | 00:00:00 | | 2011-01-20 | 28,56 | 2.839.800 | 28,76 | 28,11 | 28,75 | 00:00:00 | | 2011-01-21 | 28,72 | 1.668.200 | 28,92 | 28,46 | 28,76 | 00:00:00 | | 2011-01-24 | 29,14 | 1.994.200 | 29,19 | 28,32 | 28,76 | 00:00:00 | | 2011-01-25 | 29,15 | 2.656.700 | 29,28 | 28,93 | 29,06 | 00:00:00 | | 2011-01-26 | 29,43 | 1.213.100 | 29,58 | 29,14 | 29,27 | 00:00:00 | | 2011-01-27 | 29,24 | 2.170.600 | 29,46 | 28,89 | 29,33 | 00:00:00 | | 2011-01-28 | 28,18 | 3.416.200 | 29,37 | 28,11 | 29,30 | 00:00:00 | | 2011-01-31 | 28,13 | 2.514.400 | 28,57 | 28,05 | 28,28 | 00:00:00 | | 2011-02-01 | 29,63 | 3.000.500 | 29,74 | 28,33 | 28,38 | 00:00:00 | | 2011-02-02 | 29,47 | 1.801.500 | 29,54 | 29,19 | 29,43 | 00:00:00 | | 2011-02-03 | 29,76 | 1.443.600 | 29,85 | 29,45 | 29,52 | 00:00:00 | | 2011-02-04 | 29,96 | 1.467.600 | 30,01 | 29,42 | 29,81 | 00:00:00 | | 2011-02-07 | 30,28 | 2.342.900 | 30,37 | 29,89 | 29,89 | 00:00:00 | | 2011-02-08 | 30,85 | 2.705.800 | 30,91 | 30,30 | 30,30 | 00:00:00 | | 2011-02-09 | 29,68 | 13.607.400 | 30,50 | 29,43 | 30,50 | 00:00:00 | | 2011-02-10 | 29,64 | 4.252.000 | 29,85 | 29,17 | 29,50 | 00:00:00 | | 2011-02-11 | 30,15 | 2.266.800 | 30,21 | 29,21 | 29,43 | 00:00:00 | | 2011-02-14 | 29,70 | 1.651.900 | 30,15 | 29,49 | 30,08 | 00:00:00 | | 2011-02-15 | 31,74 | 6.240.900 | 31,90 | 29,96 | 29,96 | 00:00:00 | | 2011-02-16 | 31,98 | 2.308.500 | 32,22 | 31,86 | 31,88 | 00:00:00 | | 2011-02-17 | 32,05 | 2.286.600 | 32,06 | 31,63 | 31,79 | 00:00:00 | | 2011-02-18 | 32,07 | 1.998.600 | 32,36 | 31,82 | 31,98 | 00:00:00 | | 2011-02-22 | 30,77 | 3.156.800 | 31,54 | 30,63 | 31,54 | 00:00:00 | | 2011-02-23 | 30,65 | 4.058.400 | 31,30 | 30,21 | 30,71 | 00:00:00 | | 2011-02-24 | 30,61 | 2.275.700 | 30,99 | 30,13 | 30,57 | 00:00:00 | | 2011-02-25 | 31,36 | 2.246.400 | 31,43 | 30,74 | 30,77 | 00:00:00 | | 2011-02-28 | 31,28 | 2.544.000 | 31,70 | 31,03 | 31,45 | 00:00:00 | | 2011-03-01 | 30,73 | 2.788.700 | 31,48 | 30,58 | 31,39 | 00:00:00 | | 2011-03-02 | 30,71 | 2.673.800 | 31,26 | 30,56 | 30,64 | 00:00:00 | | 2011-03-03 | 31,19 | 2.842.100 | 31,30 | 30,97 | 31,06 | 00:00:00 | | 2011-03-04 | 31,70 | 3.461.000 | 31,86 | 31,10 | 31,25 | 00:00:00 | | 2011-03-07 | 31,42 | 2.528.600 | 31,86 | 31,21 | 31,81 | 00:00:00 | | 2011-03-08 | 31,52 | 2.645.700 | 31,67 | 31,23 | 31,23 | 00:00:00 | | 2011-03-09 | 31,58 | 3.345.700 | 31,66 | 31,34 | 31,46 | 00:00:00 | | 2011-03-10 | 31,09 | 2.970.700 | 31,19 | 30,68 | 30,99 | 00:00:00 | | 2011-03-11 | 31,29 | 2.083.700 | 31,69 | 30,78 | 30,98 | 00:00:00 | | 2011-03-14 | 30,79 | 2.467.200 | 31,34 | 30,72 | 31,01 | 00:00:00 | | 2011-03-15 | 30,40 | 4.246.300 | 30,51 | 29,56 | 29,73 | 00:00:00 | | 2011-03-16 | 29,54 | 3.701.900 | 30,36 | 29,44 | 30,26 | 00:00:00 | | 2011-03-17 | 30,06 | 2.110.100 | 30,42 | 29,76 | 30,00 | 00:00:00 | | 2011-03-18 | 30,45 | 2.253.300 | 30,64 | 30,21 | 30,47 | 00:00:00 | | 2011-03-21 | 31,04 | 1.998.200 | 31,33 | 30,88 | 30,98 | 00:00:00 | | 2011-03-22 | 30,46 | 1.101.000 | 31,20 | 30,35 | 31,10 | 00:00:00 | | 2011-03-23 | 30,54 | 2.427.300 | 30,65 | 29,98 | 30,39 | 00:00:00 | | 2011-03-24 | 31,23 | 2.255.700 | 31,33 | 30,76 | 30,77 | 00:00:00 | | 2011-03-25 | 31,82 | 2.027.000 | 31,95 | 31,40 | 31,40 | 00:00:00 | | 2011-03-28 | 30,31 | 5.866.400 | 31,99 | 30,20 | 31,92 | 00:00:00 | | 2011-03-29 | 31,29 | 3.220.800 | 31,40 | 30,31 | 30,33 | 00:00:00 | | 2011-03-30 | 32,13 | 2.664.900 | 32,19 | 31,39 | 31,53 | 00:00:00 | | 2011-03-31 | 31,81 | 1.918.400 | 32,14 | 31,72 | 32,00 | 00:00:00 | | 2011-04-01 | 32,32 | 3.320.800 | 32,86 | 32,04 | 32,12 | 00:00:00 | | 2011-04-04 | 32,07 | 1.897.700 | 32,48 | 31,85 | 32,42 | 00:00:00 | | 2011-04-05 | 32,14 | 1.504.800 | 32,39 | 31,77 | 31,93 | 00:00:00 | | 2011-04-06 | 32,54 | 1.550.900 | 32,58 | 32,20 | 32,39 | 00:00:00 | | 2011-04-07 | 32,01 | 1.771.600 | 32,55 | 31,99 | 32,48 | 00:00:00 | | 2011-04-08 | 31,76 | 1.784.500 | 32,24 | 31,49 | 32,23 | 00:00:00 | | 2011-04-11 | 31,35 | 1.844.400 | 31,99 | 31,33 | 31,80 | 00:00:00 | | 2011-04-12 | 31,05 | 2.423.500 | 31,52 | 31,00 | 31,15 | 00:00:00 | | 2011-04-13 | 31,43 | 1.537.700 | 31,68 | 31,21 | 31,32 | 00:00:00 | | 2011-04-14 | 31,11 | 2.963.200 | 31,24 | 30,86 | 31,19 | 00:00:00 | | 2011-04-15 | 31,18 | 1.336.700 | 31,30 | 30,94 | 31,25 | 00:00:00 | | 2011-04-18 | 31,06 | 1.536.300 | 31,11 | 30,50 | 30,76 | 00:00:00 | | 2011-04-19 | 31,26 | 1.141.000 | 31,34 | 30,99 | 31,11 | 00:00:00 | | 2011-04-20 | 31,87 | 1.449.600 | 31,98 | 31,63 | 31,70 | 00:00:00 | | 2011-04-21 | 32,71 | 2.122.200 | 32,74 | 31,79 | 31,97 | 00:00:00 | | 2011-04-25 | 33,04 | 2.076.700 | 33,10 | 32,52 | 32,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
