|
 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 | | 2011-12-09 | 36,07 | 1.849.800 | 36,24 | 34,91 | 35,03 | 00:00:00 | | 2011-12-12 | 35,57 | 1.569.700 | 35,67 | 35,05 | 35,59 | 00:00:00 | | 2011-12-13 | 34,83 | 1.659.300 | 35,93 | 34,68 | 35,82 | 00:00:00 | | 2011-12-14 | 34,23 | 2.465.100 | 34,92 | 34,09 | 34,82 | 00:00:00 | | 2011-12-15 | 34,32 | 1.842.500 | 34,80 | 34,06 | 34,70 | 00:00:00 | | 2011-12-16 | 34,84 | 3.262.900 | 35,16 | 34,52 | 34,60 | 00:00:00 | | 2011-12-19 | 34,82 | 1.754.900 | 35,47 | 34,72 | 35,12 | 00:00:00 | | 2011-12-20 | 35,97 | 1.955.100 | 36,20 | 35,44 | 35,59 | 00:00:00 | | 2011-12-21 | 36,44 | 1.535.000 | 36,56 | 35,67 | 36,00 | 00:00:00 | | 2011-12-22 | 36,45 | 1.263.400 | 36,73 | 36,30 | 36,51 | 00:00:00 | | 2011-12-23 | 37,46 | 1.551.800 | 37,59 | 36,53 | 36,57 | 00:00:00 | | 2011-12-27 | 38,01 | 1.729.700 | 38,17 | 37,25 | 37,43 | 00:00:00 | | 2011-12-28 | 37,49 | 1.333.100 | 37,97 | 37,40 | 37,97 | 00:00:00 | | 2011-12-29 | 38,09 | 836.600 | 38,15 | 37,56 | 37,70 | 00:00:00 | | 2011-12-30 | 37,83 | 1.068.900 | 38,35 | 37,83 | 38,03 | 00:00:00 | | 2012-01-03 | 37,42 | 4.916.900 | 38,90 | 36,57 | 38,86 | 00:00:00 | | 2012-01-04 | 36,87 | 3.103.100 | 37,28 | 36,26 | 37,24 | 00:00:00 | | 2012-01-05 | 37,34 | 2.500.400 | 37,43 | 36,42 | 36,70 | 00:00:00 | | 2012-01-06 | 37,64 | 1.402.400 | 37,80 | 37,12 | 37,35 | 00:00:00 | | 2012-01-09 | 38,17 | 1.934.400 | 38,45 | 37,67 | 37,67 | 00:00:00 | | 2012-01-10 | 38,52 | 2.392.400 | 39,02 | 38,39 | 38,64 | 00:00:00 | | 2012-01-11 | 38,96 | 1.204.500 | 39,01 | 38,35 | 38,35 | 00:00:00 | | 2012-01-12 | 39,50 | 1.403.600 | 39,59 | 38,62 | 38,95 | 00:00:00 | | 2012-01-13 | 39,08 | 1.623.600 | 39,57 | 38,88 | 39,15 | 00:00:00 | | 2012-01-17 | 39,01 | 1.653.500 | 39,69 | 38,90 | 39,58 | 00:00:00 | | 2012-01-18 | 39,43 | 1.241.300 | 39,51 | 38,87 | 38,99 | 00:00:00 | | 2012-01-19 | 39,88 | 1.746.700 | 39,99 | 39,70 | 39,70 | 00:00:00 | | 2012-01-20 | 39,90 | 2.389.500 | 39,96 | 39,73 | 39,81 | 00:00:00 | | 2012-01-23 | 39,89 | 2.552.100 | 40,08 | 39,68 | 39,83 | 00:00:00 | | 2012-01-24 | 40,37 | 2.632.100 | 40,54 | 39,59 | 39,62 | 00:00:00 | | 2012-01-25 | 40,59 | 1.418.700 | 40,73 | 39,97 | 40,21 | 00:00:00 | | 2012-01-26 | 40,24 | 2.197.600 | 41,21 | 40,18 | 40,86 | 00:00:00 | | 2012-01-27 | 39,92 | 2.046.000 | 40,25 | 39,70 | 40,02 | 00:00:00 | | 2012-01-30 | 39,97 | 1.403.400 | 40,22 | 39,33 | 39,80 | 00:00:00 | | 2012-01-31 | 39,76 | 1.504.000 | 40,30 | 39,69 | 40,30 | 00:00:00 | | 2012-02-01 | 40,56 | 1.832.300 | 40,78 | 40,09 | 40,16 | 00:00:00 | | 2012-02-02 | 40,37 | 1.313.400 | 40,74 | 40,01 | 40,60 | 00:00:00 | | 2012-02-03 | 41,48 | 1.441.900 | 41,61 | 40,62 | 40,77 | 00:00:00 | | 2012-02-06 | 41,20 | 1.209.500 | 41,54 | 41,04 | 41,19 | 00:00:00 | | 2012-02-07 | 40,93 | 2.137.600 | 41,47 | 40,73 | 41,12 | 00:00:00 | | 2012-02-08 | 43,42 | 4.534.000 | 43,44 | 41,37 | 41,57 | 00:00:00 | | 2012-02-09 | 44,27 | 3.783.200 | 44,66 | 43,60 | 43,71 | 00:00:00 | | 2012-02-10 | 44,15 | 1.931.200 | 44,36 | 43,71 | 43,77 | 00:00:00 | | 2012-02-13 | 44,27 | 2.132.500 | 44,47 | 43,96 | 44,47 | 00:00:00 | | 2012-02-14 | 43,68 | 1.966.800 | 44,19 | 43,44 | 44,11 | 00:00:00 | | 2012-02-15 | 42,99 | 2.348.100 | 43,97 | 42,85 | 43,97 | 00:00:00 | | 2012-02-16 | 43,48 | 1.986.600 | 43,52 | 42,75 | 42,96 | 00:00:00 | | 2012-02-17 | 43,99 | 1.629.900 | 44,05 | 43,69 | 43,74 | 00:00:00 | | 2012-02-21 | 43,97 | 1.940.500 | 44,40 | 43,84 | 44,08 | 00:00:00 | | 2012-02-22 | 43,69 | 1.737.200 | 44,10 | 43,57 | 43,80 | 00:00:00 | | 2012-02-23 | 43,68 | 1.234.900 | 43,79 | 43,42 | 43,61 | 00:00:00 | | 2012-02-24 | 44,02 | 1.013.200 | 44,26 | 43,75 | 43,75 | 00:00:00 | | 2012-02-27 | 43,72 | 1.288.100 | 44,09 | 43,27 | 43,59 | 00:00:00 | | 2012-02-28 | 44,30 | 1.697.500 | 44,53 | 43,77 | 43,98 | 00:00:00 | | 2012-02-29 | 43,99 | 3.055.200 | 44,53 | 43,84 | 44,00 | 00:00:00 | | 2012-03-01 | 44,57 | 1.625.600 | 44,80 | 44,24 | 44,26 | 00:00:00 | | 2012-03-02 | 44,19 | 1.368.100 | 44,92 | 44,00 | 44,42 | 00:00:00 | | 2012-03-05 | 44,41 | 1.539.900 | 44,56 | 44,01 | 44,12 | 00:00:00 | | 2012-03-06 | 43,18 | 2.019.300 | 43,92 | 42,96 | 43,88 | 00:00:00 | | 2012-03-07 | 43,57 | 1.083.500 | 43,67 | 43,10 | 43,33 | 00:00:00 | | 2012-03-08 | 43,75 | 1.222.500 | 44,16 | 43,61 | 43,95 | 00:00:00 | | 2012-03-09 | 44,15 | 1.659.100 | 44,24 | 43,66 | 43,94 | 00:00:00 | | 2012-03-12 | 44,85 | 1.783.900 | 45,17 | 44,29 | 44,38 | 00:00:00 | | 2012-03-13 | 46,16 | 443.000 | 46,21 | 44,99 | 44,99 | 00:00:00 | | 2012-03-14 | 45,87 | 1.355.000 | 46,25 | 45,69 | 45,78 | 00:00:00 | | 2012-03-15 | 45,54 | 1.704.300 | 46,15 | 45,44 | 46,00 | 00:00:00 | | 2012-03-16 | 45,24 | 2.296.400 | 45,73 | 45,22 | 45,61 | 00:00:00 | | 2012-03-19 | 45,39 | 2.036.000 | 45,62 | 45,02 | 45,26 | 00:00:00 | | 2012-03-20 | 45,03 | 1.441.100 | 45,27 | 44,69 | 45,08 | 00:00:00 | | 2012-03-21 | 45,09 | 1.608.500 | 45,36 | 44,94 | 45,08 | 00:00:00 | | 2012-03-22 | 44,68 | 1.215.400 | 45,21 | 44,49 | 44,78 | 00:00:00 | | 2012-03-23 | 44,64 | 1.294.400 | 44,94 | 44,27 | 44,79 | 00:00:00 | | 2012-03-26 | 45,35 | 1.565.500 | 45,52 | 45,12 | 45,16 | 00:00:00 | | 2012-03-27 | 45,56 | 1.538.700 | 46,20 | 45,54 | 45,68 | 00:00:00 | | 2012-03-28 | 45,51 | 1.383.800 | 45,54 | 44,80 | 45,53 | 00:00:00 | | 2012-03-29 | 45,12 | 1.238.900 | 45,28 | 44,59 | 45,03 | 00:00:00 | | 2012-03-30 | 46,51 | 2.087.500 | 46,99 | 46,12 | 46,23 | 00:00:00 | | 2012-04-02 | 47,09 | 2.331.000 | 47,41 | 46,28 | 46,50 | 00:00:00 | | 2012-04-03 | 46,96 | 1.462.700 | 47,43 | 46,72 | 46,91 | 00:00:00 | | 2012-04-04 | 46,38 | 1.315.800 | 46,67 | 45,97 | 46,49 | 00:00:00 | | 2012-04-05 | 46,96 | 1.297.200 | 47,02 | 46,19 | 46,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
