Bolsa ES - Histórico de Cotizaciones de Wyndham Worldwide [WYN]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2011-04-25	33,04	2.076.700	33,10	32,52	32,66	00:00:00
2011-04-26	33,14	1.830.600	33,30	32,91	33,10	00:00:00
2011-04-27	34,00	3.220.800	34,76	33,61	33,71	00:00:00
2011-04-28	34,27	1.785.900	34,35	34,01	34,01	00:00:00
2011-04-29	34,61	1.200.000	34,82	34,25	34,36	00:00:00
2011-05-02	34,97	2.821.300	35,50	34,82	34,91	00:00:00
2011-05-03	34,27	2.296.900	34,99	34,22	34,89	00:00:00
2011-05-04	33,62	3.048.800	34,29	33,35	34,18	00:00:00
2011-05-05	33,56	2.254.400	34,00	33,29	33,39	00:00:00
2011-05-06	33,62	1.686.400	34,30	33,58	34,11	00:00:00
2011-05-09	33,63	1.556.300	33,86	33,44	33,75	00:00:00
2011-05-10	34,16	2.015.500	34,39	33,70	33,70	00:00:00
2011-05-11	34,00	2.013.300	34,46	33,74	34,01	00:00:00
2011-05-12	34,42	2.000.000	34,49	33,73	33,81	00:00:00
2011-05-13	34,05	1.554.200	34,68	33,90	34,50	00:00:00
2011-05-16	33,61	1.410.300	34,14	33,46	33,84	00:00:00
2011-05-17	33,57	1.215.200	33,66	33,16	33,47	00:00:00
2011-05-18	34,00	1.051.100	34,15	33,51	33,61	00:00:00
2011-05-19	34,30	1.131.200	34,46	34,00	34,19	00:00:00
2011-05-20	34,36	1.493.100	34,56	34,04	34,13	00:00:00
2011-05-23	33,80	1.543.200	34,00	33,50	33,66	00:00:00
2011-05-24	33,53	1.420.300	33,76	33,32	33,71	00:00:00
2011-05-25	33,44	1.339.200	33,70	33,17	33,26	00:00:00
2011-05-26	34,56	1.829.200	34,75	33,33	33,33	00:00:00
2011-05-27	34,74	1.190.200	35,00	34,52	34,73	00:00:00
2011-05-31	34,81	2.031.200	35,24	34,48	35,16	00:00:00
2011-06-01	33,92	1.602.500	34,74	33,88	34,65	00:00:00
2011-06-02	34,09	1.586.500	34,25	33,65	33,89	00:00:00
2011-06-03	33,50	1.075.400	33,94	33,35	33,51	00:00:00
2011-06-06	33,14	1.091.400	33,80	33,10	33,47	00:00:00
2011-06-07	33,09	1.497.700	33,83	33,07	33,35	00:00:00
2011-06-08	32,10	3.182.600	33,13	31,94	33,00	00:00:00
2011-06-09	32,24	3.454.700	32,29	31,62	32,18	00:00:00
2011-06-10	31,50	2.741.000	32,13	31,47	32,05	00:00:00
2011-06-13	31,44	1.823.200	31,81	31,13	31,60	00:00:00
2011-06-14	32,12	1.402.500	32,32	31,78	31,89	00:00:00
2011-06-15	31,46	2.092.100	32,04	31,17	31,80	00:00:00
2011-06-16	30,78	2.285.100	31,50	30,39	31,45	00:00:00
2011-06-17	31,57	2.443.400	31,84	31,09	31,09	00:00:00
2011-06-20	31,93	1.653.400	32,32	31,32	31,39	00:00:00
2011-06-21	32,69	1.361.000	32,88	32,01	32,10	00:00:00
2011-06-22	32,24	1.325.200	32,96	32,22	32,45	00:00:00
2011-06-23	32,28	2.556.300	32,47	31,61	31,75	00:00:00
2011-06-24	32,04	2.049.100	32,52	31,91	32,35	00:00:00
2011-06-27	32,16	1.353.800	32,40	31,90	32,19	00:00:00
2011-06-28	33,30	1.690.300	33,48	32,34	32,38	00:00:00
2011-06-29	33,34	1.285.200	33,77	33,18	33,42	00:00:00
2011-06-30	33,65	1.684.800	34,00	33,44	33,44	00:00:00
2011-07-01	35,20	2.819.400	35,29	33,65	33,68	00:00:00
2011-07-05	34,91	1.875.200	35,17	34,64	35,11	00:00:00
2011-07-06	34,94	1.928.600	35,01	34,64	34,88	00:00:00
2011-07-07	35,40	1.687.900	35,71	35,26	35,33	00:00:00
2011-07-08	34,76	2.178.800	34,99	34,49	34,82	00:00:00
2011-07-11	34,14	1.378.800	34,55	33,84	34,21	00:00:00
2011-07-12	33,67	2.225.400	34,20	33,62	33,97	00:00:00
2011-07-13	34,02	1.807.800	34,51	33,95	33,95	00:00:00
2011-07-14	33,23	2.963.400	33,81	32,65	33,76	00:00:00
2011-07-15	33,30	1.425.400	33,43	32,88	33,43	00:00:00
2011-07-18	33,05	1.539.100	33,27	32,61	33,12	00:00:00
2011-07-19	33,58	1.487.200	33,73	33,24	33,35	00:00:00
2011-07-20	33,60	925.300	33,74	33,32	33,68	00:00:00
2011-07-21	34,21	1.424.800	34,45	33,73	33,81	00:00:00
2011-07-22	34,27	1.439.700	34,63	34,13	34,22	00:00:00
2011-07-25	34,19	2.151.600	34,35	33,65	33,87	00:00:00
2011-07-26	34,17	1.473.500	34,37	33,86	34,16	00:00:00
2011-07-27	34,73	4.313.900	36,00	34,51	35,77	00:00:00
2011-07-28	34,89	2.340.800	35,83	34,80	35,06	00:00:00
2011-07-29	34,59	2.172.100	35,05	33,60	34,38	00:00:00
2011-08-01	34,83	2.437.800	35,10	34,18	34,94	00:00:00
2011-08-02	32,34	3.892.400	34,68	32,30	34,40	00:00:00
2011-08-03	33,12	3.512.800	33,25	31,55	32,40	00:00:00
2011-08-04	29,81	7.253.400	32,58	29,78	32,53	00:00:00
2011-08-05	28,86	8.004.100	30,84	28,17	30,39	00:00:00
2011-08-08	25,38	8.504.900	27,84	24,76	27,72	00:00:00
2011-08-09	27,45	7.841.800	27,54	25,19	25,90	00:00:00
2011-08-10	26,97	5.589.900	28,20	26,30	26,45	00:00:00
2011-08-11	29,27	5.703.300	29,82	27,07	27,13	00:00:00
2011-08-12	30,22	5.082.000	30,73	29,51	29,75	00:00:00
2011-08-15	30,92	2.511.200	30,96	30,14	30,51	00:00:00
2011-08-16	30,19	2.614.500	30,80	29,83	30,49	00:00:00
2011-08-17	30,14	2.482.200	30,74	29,64	30,52	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>