|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-09 | 29,91 | 2.385.300 | 30,07 | 29,77 | 29,85 | 00:00:00 | | 2006-11-10 | 29,94 | 1.234.800 | 30,05 | 29,75 | 29,80 | 00:00:00 | | 2006-11-13 | 29,99 | 821.800 | 30,07 | 29,94 | 29,95 | 00:00:00 | | 2006-11-14 | 30,05 | 1.265.800 | 30,25 | 29,82 | 29,95 | 00:00:00 | | 2006-11-15 | 30,07 | 1.201.400 | 30,34 | 29,86 | 30,25 | 00:00:00 | | 2006-11-16 | 30,71 | 898.000 | 30,74 | 30,10 | 30,14 | 00:00:00 | | 2006-11-17 | 30,74 | 921.300 | 30,77 | 30,27 | 30,55 | 00:00:00 | | 2006-11-20 | 30,94 | 1.434.900 | 31,00 | 30,44 | 30,55 | 00:00:00 | | 2006-11-21 | 31,60 | 2.240.400 | 31,75 | 30,95 | 31,00 | 00:00:00 | | 2006-11-22 | 31,68 | 761.600 | 31,87 | 31,36 | 31,73 | 00:00:00 | | 2006-11-24 | 31,64 | 323.600 | 31,67 | 31,22 | 31,50 | 00:00:00 | | 2006-11-27 | 31,35 | 1.453.300 | 31,53 | 31,23 | 31,52 | 00:00:00 | | 2006-11-28 | 31,44 | 1.210.000 | 31,45 | 30,93 | 31,30 | 00:00:00 | | 2006-11-29 | 31,70 | 1.094.700 | 31,76 | 30,81 | 31,44 | 00:00:00 | | 2006-11-30 | 31,74 | 1.457.600 | 31,85 | 31,36 | 31,70 | 00:00:00 | | 2006-12-01 | 31,16 | 851.400 | 31,62 | 30,75 | 31,55 | 00:00:00 | | 2006-12-04 | 31,65 | 1.927.600 | 31,67 | 31,10 | 31,27 | 00:00:00 | | 2006-12-05 | 31,76 | 1.338.300 | 31,86 | 31,40 | 31,70 | 00:00:00 | | 2006-12-06 | 32,29 | 2.031.200 | 32,50 | 31,77 | 31,83 | 00:00:00 | | 2006-12-07 | 32,40 | 828.900 | 32,49 | 32,15 | 32,38 | 00:00:00 | | 2006-12-08 | 32,56 | 1.650.100 | 32,70 | 32,40 | 32,41 | 00:00:00 | | 2006-12-11 | 33,25 | 1.478.900 | 33,39 | 32,50 | 32,57 | 00:00:00 | | 2006-12-12 | 32,31 | 1.880.100 | 33,18 | 32,06 | 33,10 | 00:00:00 | | 2006-12-13 | 32,39 | 851.700 | 32,55 | 32,16 | 32,40 | 00:00:00 | | 2006-12-14 | 32,00 | 558.900 | 32,70 | 31,92 | 32,35 | 00:00:00 | | 2006-12-15 | 31,34 | 1.178.400 | 32,17 | 31,20 | 32,10 | 00:00:00 | | 2006-12-18 | 32,40 | 2.161.700 | 32,80 | 31,55 | 31,55 | 00:00:00 | | 2006-12-19 | 32,49 | 1.007.400 | 32,50 | 32,14 | 32,40 | 00:00:00 | | 2006-12-20 | 32,69 | 827.700 | 32,89 | 32,41 | 32,45 | 00:00:00 | | 2006-12-21 | 32,15 | 901.800 | 32,69 | 32,12 | 32,68 | 00:00:00 | | 2006-12-22 | 32,65 | 793.600 | 32,68 | 32,08 | 32,09 | 00:00:00 | | 2006-12-26 | 32,82 | 604.500 | 32,87 | 32,41 | 32,65 | 00:00:00 | | 2006-12-27 | 33,01 | 863.300 | 33,04 | 32,66 | 32,82 | 00:00:00 | | 2006-12-28 | 32,38 | 889.900 | 32,87 | 32,37 | 32,73 | 00:00:00 | | 2006-12-29 | 32,02 | 659.500 | 32,44 | 32,00 | 32,35 | 00:00:00 | | 2007-01-03 | 32,59 | 1.407.700 | 32,90 | 31,90 | 32,03 | 00:00:00 | | 2007-01-04 | 32,26 | 1.742.900 | 32,47 | 32,23 | 32,31 | 00:00:00 | | 2007-01-05 | 32,24 | 732.700 | 32,55 | 32,15 | 32,30 | 00:00:00 | | 2007-01-08 | 32,27 | 781.900 | 32,44 | 31,95 | 32,03 | 00:00:00 | | 2007-01-09 | 32,30 | 1.077.300 | 32,51 | 32,07 | 32,40 | 00:00:00 | | 2007-01-10 | 32,45 | 980.000 | 32,53 | 32,20 | 32,30 | 00:00:00 | | 2007-01-11 | 32,72 | 849.600 | 32,89 | 32,42 | 32,43 | 00:00:00 | | 2007-01-12 | 32,51 | 543.500 | 32,75 | 32,35 | 32,66 | 00:00:00 | | 2007-01-16 | 32,41 | 608.100 | 32,65 | 32,22 | 32,50 | 00:00:00 | | 2007-01-17 | 31,99 | 665.300 | 32,50 | 31,92 | 32,30 | 00:00:00 | | 2007-01-18 | 31,63 | 631.300 | 32,11 | 31,59 | 32,07 | 00:00:00 | | 2007-01-19 | 31,29 | 621.200 | 31,95 | 31,28 | 31,67 | 00:00:00 | | 2007-01-22 | 30,87 | 737.900 | 31,36 | 30,84 | 31,35 | 00:00:00 | | 2007-01-23 | 30,99 | 773.100 | 31,41 | 30,90 | 30,93 | 00:00:00 | | 2007-01-24 | 31,09 | 973.200 | 31,34 | 30,98 | 31,08 | 00:00:00 | | 2007-01-25 | 29,95 | 944.500 | 31,29 | 29,95 | 30,95 | 00:00:00 | | 2007-01-26 | 30,39 | 1.344.700 | 30,63 | 30,20 | 30,20 | 00:00:00 | | 2007-01-29 | 30,00 | 1.218.800 | 30,47 | 29,72 | 30,37 | 00:00:00 | | 2007-01-30 | 30,63 | 1.082.300 | 30,70 | 29,99 | 30,05 | 00:00:00 | | 2007-01-31 | 31,20 | 1.017.500 | 31,40 | 30,45 | 30,64 | 00:00:00 | | 2007-02-01 | 32,15 | 1.278.700 | 32,27 | 31,09 | 31,18 | 00:00:00 | | 2007-02-02 | 32,55 | 2.050.800 | 32,65 | 32,09 | 32,16 | 00:00:00 | | 2007-02-05 | 32,78 | 763.500 | 32,82 | 32,35 | 32,42 | 00:00:00 | | 2007-02-06 | 32,89 | 853.300 | 32,89 | 32,72 | 32,80 | 00:00:00 | | 2007-02-07 | 33,04 | 829.400 | 33,05 | 32,66 | 32,89 | 00:00:00 | | 2007-02-08 | 33,87 | 1.389.100 | 33,87 | 32,90 | 33,00 | 00:00:00 | | 2007-02-09 | 33,91 | 1.844.500 | 33,97 | 33,75 | 33,94 | 00:00:00 | | 2007-02-12 | 33,86 | 1.363.000 | 33,92 | 33,63 | 33,75 | 00:00:00 | | 2007-02-13 | 34,82 | 1.696.500 | 35,10 | 34,40 | 34,50 | 00:00:00 | | 2007-02-14 | 34,85 | 877.300 | 35,05 | 34,61 | 34,81 | 00:00:00 | | 2007-02-15 | 34,69 | 1.105.000 | 34,79 | 34,44 | 34,78 | 00:00:00 | | 2007-02-16 | 34,67 | 900.200 | 34,80 | 34,44 | 34,48 | 00:00:00 | | 2007-02-20 | 35,33 | 725.300 | 35,33 | 34,50 | 34,70 | 00:00:00 | | 2007-02-21 | 35,00 | 1.050.300 | 35,35 | 34,91 | 35,15 | 00:00:00 | | 2007-02-22 | 35,29 | 1.325.100 | 35,35 | 35,04 | 35,05 | 00:00:00 | | 2007-02-23 | 35,48 | 1.424.600 | 35,55 | 35,21 | 35,21 | 00:00:00 | | 2007-02-26 | 35,39 | 1.188.400 | 35,62 | 35,30 | 35,48 | 00:00:00 | | 2007-02-27 | 34,24 | 1.574.100 | 35,58 | 34,20 | 35,25 | 00:00:00 | | 2007-02-28 | 35,20 | 2.014.400 | 35,24 | 34,21 | 34,24 | 00:00:00 | | 2007-03-01 | 35,15 | 1.660.900 | 35,24 | 34,66 | 35,00 | 00:00:00 | | 2007-03-02 | 34,77 | 662.200 | 35,26 | 34,75 | 34,90 | 00:00:00 | | 2007-03-05 | 33,86 | 1.178.400 | 34,50 | 33,82 | 34,45 | 00:00:00 | | 2007-03-06 | 34,38 | 993.100 | 34,59 | 33,96 | 34,07 | 00:00:00 | | 2007-03-07 | 34,57 | 830.100 | 34,78 | 34,25 | 34,25 | 00:00:00 | | 2007-03-08 | 34,69 | 829.300 | 34,88 | 34,40 | 34,81 | 00:00:00 | | 2007-03-09 | 34,41 | 1.242.000 | 34,95 | 34,17 | 34,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
