|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-04-05 | 46,96 | 1.297.200 | 47,02 | 46,19 | 46,19 | 00:00:00 | | 2012-04-09 | 46,09 | 1.289.300 | 46,31 | 45,86 | 46,02 | 00:00:00 | | 2012-04-10 | 44,81 | 1.840.800 | 46,11 | 44,49 | 46,01 | 00:00:00 | | 2012-04-11 | 45,75 | 2.222.700 | 46,47 | 45,48 | 45,51 | 00:00:00 | | 2012-04-12 | 46,50 | 1.610.500 | 46,78 | 45,83 | 45,85 | 00:00:00 | | 2012-04-13 | 46,63 | 1.151.600 | 47,04 | 46,15 | 46,24 | 00:00:00 | | 2012-04-16 | 46,78 | 1.560.500 | 47,20 | 46,38 | 47,05 | 00:00:00 | | 2012-04-17 | 47,42 | 1.285.900 | 47,57 | 46,96 | 47,23 | 00:00:00 | | 2012-04-18 | 47,60 | 2.281.800 | 47,94 | 47,00 | 47,09 | 00:00:00 | | 2012-04-19 | 47,95 | 2.114.900 | 48,38 | 47,49 | 47,71 | 00:00:00 | | 2012-04-20 | 47,51 | 1.318.300 | 48,18 | 47,44 | 48,16 | 00:00:00 | | 2012-04-23 | 47,15 | 1.450.600 | 47,25 | 46,45 | 47,05 | 00:00:00 | | 2012-04-24 | 47,11 | 2.446.000 | 47,35 | 46,80 | 47,24 | 00:00:00 | | 2012-04-25 | 48,97 | 3.303.900 | 49,65 | 47,97 | 47,97 | 00:00:00 | | 2012-04-26 | 50,20 | 4.018.700 | 50,43 | 49,03 | 49,03 | 00:00:00 | | 2012-04-27 | 50,61 | 2.492.100 | 50,82 | 50,00 | 50,50 | 00:00:00 | | 2012-04-30 | 50,34 | 1.437.200 | 50,56 | 49,87 | 50,50 | 00:00:00 | | 2012-05-01 | 51,02 | 2.209.000 | 51,66 | 50,33 | 50,33 | 00:00:00 | | 2012-05-02 | 51,34 | 1.683.600 | 51,69 | 50,81 | 50,84 | 00:00:00 | | 2012-05-03 | 51,57 | 2.279.500 | 51,66 | 50,92 | 51,25 | 00:00:00 | | 2012-05-04 | 51,15 | 2.438.400 | 51,45 | 50,90 | 51,20 | 00:00:00 | | 2012-05-07 | 51,41 | 2.300.000 | 51,63 | 50,76 | 50,86 | 00:00:00 | | 2012-05-08 | 50,89 | 2.664.800 | 51,32 | 49,92 | 51,08 | 00:00:00 | | 2012-05-09 | 50,76 | 2.960.200 | 50,99 | 49,62 | 50,23 | 00:00:00 | | 2012-05-10 | 51,33 | 2.726.800 | 51,79 | 50,95 | 51,26 | 00:00:00 | | 2012-05-11 | 51,64 | 1.695.300 | 52,17 | 50,72 | 50,95 | 00:00:00 | | 2012-05-14 | 50,88 | 1.836.800 | 51,29 | 50,51 | 51,04 | 00:00:00 | | 2012-05-15 | 50,79 | 2.126.100 | 51,22 | 50,52 | 50,89 | 00:00:00 | | 2012-05-16 | 49,78 | 3.114.500 | 51,40 | 49,70 | 51,02 | 00:00:00 | | 2012-05-17 | 47,43 | 3.262.300 | 50,14 | 47,37 | 50,01 | 00:00:00 | | 2012-05-18 | 46,78 | 6.293.500 | 48,85 | 46,61 | 47,57 | 00:00:00 | | 2012-05-21 | 48,57 | 2.436.700 | 48,70 | 46,83 | 46,92 | 00:00:00 | | 2012-05-22 | 48,96 | 2.504.500 | 49,77 | 48,56 | 48,69 | 00:00:00 | | 2012-05-23 | 49,47 | 2.200.000 | 49,63 | 48,13 | 48,56 | 00:00:00 | | 2012-05-24 | 49,71 | 1.425.200 | 50,13 | 49,15 | 49,69 | 00:00:00 | | 2012-05-25 | 49,43 | 1.587.700 | 50,00 | 49,26 | 49,86 | 00:00:00 | | 2012-05-29 | 50,80 | 2.732.000 | 50,91 | 49,86 | 50,07 | 00:00:00 | | 2012-05-30 | 50,03 | 2.073.600 | 50,31 | 49,57 | 50,25 | 00:00:00 | | 2012-05-31 | 49,80 | 7.406.100 | 50,33 | 48,77 | 50,33 | 00:00:00 | | 2012-06-01 | 47,35 | 2.696.300 | 48,90 | 46,88 | 48,89 | 00:00:00 | | 2012-06-04 | 47,59 | 2.370.800 | 47,91 | 46,57 | 47,21 | 00:00:00 | | 2012-06-05 | 48,33 | 1.580.400 | 48,46 | 47,15 | 47,59 | 00:00:00 | | 2012-06-06 | 50,20 | 2.481.500 | 50,55 | 48,90 | 48,90 | 00:00:00 | | 2012-06-07 | 50,26 | 2.368.200 | 51,38 | 50,11 | 51,00 | 00:00:00 | | 2012-06-08 | 50,73 | 1.877.500 | 50,77 | 49,62 | 49,93 | 00:00:00 | | 2012-06-11 | 49,70 | 1.826.900 | 51,35 | 49,53 | 51,24 | 00:00:00 | | 2012-06-12 | 50,85 | 1.365.700 | 50,95 | 49,55 | 49,84 | 00:00:00 | | 2012-06-13 | 50,33 | 2.035.400 | 51,06 | 50,10 | 50,51 | 00:00:00 | | 2012-06-14 | 51,24 | 1.328.200 | 51,64 | 50,25 | 50,52 | 00:00:00 | | 2012-06-15 | 51,33 | 1.287.100 | 51,50 | 51,00 | 51,48 | 00:00:00 | | 2012-06-18 | 51,68 | 1.325.100 | 51,99 | 50,67 | 51,02 | 00:00:00 | | 2012-06-19 | 52,42 | 1.361.800 | 52,99 | 51,85 | 51,93 | 00:00:00 | | 2012-06-20 | 52,24 | 1.510.500 | 52,86 | 51,77 | 52,41 | 00:00:00 | | 2012-06-21 | 51,45 | 1.520.800 | 52,64 | 51,13 | 52,41 | 00:00:00 | | 2012-06-22 | 51,26 | 3.998.900 | 52,00 | 50,85 | 51,88 | 00:00:00 | | 2012-06-25 | 50,76 | 1.605.400 | 50,89 | 49,93 | 50,47 | 00:00:00 | | 2012-06-26 | 51,10 | 1.422.300 | 51,33 | 50,52 | 50,94 | 00:00:00 | | 2012-06-27 | 51,44 | 1.525.100 | 51,70 | 50,95 | 50,95 | 00:00:00 | | 2012-06-28 | 50,86 | 1.461.100 | 51,41 | 50,34 | 50,49 | 00:00:00 | | 2012-06-29 | 52,74 | 1.530.700 | 52,75 | 51,77 | 51,77 | 00:00:00 | | 2012-07-02 | 52,89 | 1.184.600 | 53,00 | 52,12 | 52,87 | 00:00:00 | | 2012-07-03 | 53,00 | 979.200 | 53,00 | 52,36 | 52,69 | 00:00:00 | | 2012-07-05 | 53,07 | 945.700 | 53,24 | 52,27 | 52,78 | 00:00:00 | | 2012-07-06 | 52,75 | 599.200 | 52,89 | 52,30 | 52,41 | 00:00:00 | | 2012-07-09 | 52,63 | 825.300 | 52,78 | 52,26 | 52,58 | 00:00:00 | | 2012-07-10 | 52,14 | 1.841.600 | 53,56 | 51,84 | 52,86 | 00:00:00 | | 2012-07-11 | 51,79 | 1.414.200 | 52,49 | 51,38 | 52,20 | 00:00:00 | | 2012-07-12 | 49,90 | 3.045.600 | 50,94 | 49,69 | 50,93 | 00:00:00 | | 2012-07-13 | 50,22 | 3.037.100 | 50,43 | 49,93 | 49,95 | 00:00:00 | | 2012-07-16 | 49,90 | 1.947.500 | 50,28 | 49,61 | 50,19 | 00:00:00 | | 2012-07-17 | 50,65 | 1.414.500 | 50,95 | 49,56 | 50,02 | 00:00:00 | | 2012-07-18 | 50,84 | 934.800 | 51,22 | 50,07 | 50,35 | 00:00:00 | | 2012-07-19 | 51,35 | 1.704.700 | 51,44 | 50,83 | 51,08 | 00:00:00 | | 2012-07-20 | 50,76 | 1.293.400 | 51,29 | 50,65 | 51,06 | 00:00:00 | | 2012-07-23 | 49,34 | 2.202.500 | 49,86 | 48,89 | 49,85 | 00:00:00 | | 2012-07-24 | 48,45 | 2.423.800 | 49,48 | 47,74 | 49,26 | 00:00:00 | | 2012-07-25 | 49,84 | 3.208.500 | 51,00 | 49,52 | 50,02 | 00:00:00 | | 2012-07-26 | 50,71 | 1.816.400 | 50,82 | 49,93 | 50,70 | 00:00:00 | | 2012-07-27 | 52,28 | 1.548.700 | 52,63 | 51,06 | 51,21 | 00:00:00 | | 2012-07-30 | 52,84 | 1.141.600 | 53,14 | 52,37 | 52,45 | 00:00:00 | | 2012-07-31 | 52,05 | 1.709.600 | 52,97 | 51,88 | 52,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
