|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-07-31 | 52,05 | 1.709.600 | 52,97 | 51,88 | 52,64 | 00:00:00 | | 2012-08-01 | 51,47 | 1.256.400 | 52,85 | 51,42 | 52,57 | 00:00:00 | | 2012-08-02 | 51,10 | 1.252.800 | 51,68 | 50,62 | 50,97 | 00:00:00 | | 2012-08-03 | 52,48 | 971.700 | 52,95 | 52,15 | 52,19 | 00:00:00 | | 2012-08-06 | 52,48 | 779.300 | 52,78 | 52,05 | 52,51 | 00:00:00 | | 2012-08-07 | 52,86 | 886.400 | 53,29 | 52,79 | 53,05 | 00:00:00 | | 2012-08-08 | 51,85 | 1.586.800 | 52,42 | 51,56 | 52,36 | 00:00:00 | | 2012-08-09 | 51,29 | 1.450.500 | 52,08 | 51,24 | 51,93 | 00:00:00 | | 2012-08-10 | 51,30 | 880.800 | 51,31 | 50,64 | 51,24 | 00:00:00 | | 2012-08-13 | 50,91 | 1.105.700 | 51,21 | 50,72 | 51,05 | 00:00:00 | | 2012-08-14 | 50,63 | 891.800 | 51,38 | 50,50 | 51,38 | 00:00:00 | | 2012-08-15 | 50,86 | 677.800 | 51,00 | 50,57 | 50,60 | 00:00:00 | | 2012-08-16 | 52,37 | 1.462.800 | 52,72 | 50,78 | 50,87 | 00:00:00 | | 2012-08-17 | 52,52 | 812.100 | 52,56 | 51,80 | 52,42 | 00:00:00 | | 2012-08-20 | 51,55 | 897.900 | 52,53 | 51,35 | 52,35 | 00:00:00 | | 2012-08-21 | 51,26 | 1.533.800 | 51,91 | 50,99 | 51,76 | 00:00:00 | | 2012-08-22 | 51,02 | 2.358.300 | 51,28 | 50,56 | 50,99 | 00:00:00 | | 2012-08-23 | 50,65 | 1.598.300 | 51,06 | 50,55 | 50,88 | 00:00:00 | | 2012-08-24 | 51,43 | 1.492.500 | 51,74 | 50,27 | 50,46 | 00:00:00 | | 2012-08-27 | 51,69 | 986.700 | 51,87 | 51,15 | 51,49 | 00:00:00 | | 2012-08-28 | 51,73 | 750.700 | 52,08 | 51,45 | 51,60 | 00:00:00 | | 2012-08-29 | 52,18 | 853.200 | 52,32 | 51,62 | 51,72 | 00:00:00 | | 2012-08-30 | 51,66 | 630.600 | 51,92 | 51,41 | 51,74 | 00:00:00 | | 2012-08-31 | 52,14 | 659.600 | 52,26 | 51,50 | 51,96 | 00:00:00 | | 2012-09-04 | 51,45 | 1.371.300 | 52,09 | 51,11 | 51,95 | 00:00:00 | | 2012-09-05 | 51,00 | 1.056.400 | 51,54 | 50,90 | 51,40 | 00:00:00 | | 2012-09-06 | 53,65 | 1.739.200 | 53,84 | 51,48 | 51,48 | 00:00:00 | | 2012-09-07 | 54,32 | 1.222.100 | 54,95 | 53,76 | 53,88 | 00:00:00 | | 2012-09-10 | 53,69 | 1.724.700 | 54,52 | 53,61 | 54,42 | 00:00:00 | | 2012-09-11 | 53,89 | 1.106.700 | 54,22 | 53,69 | 53,70 | 00:00:00 | | 2012-09-12 | 53,54 | 1.087.300 | 54,11 | 53,41 | 54,09 | 00:00:00 | | 2012-09-13 | 53,97 | 2.215.400 | 54,25 | 53,19 | 53,59 | 00:00:00 | | 2012-09-14 | 53,75 | 1.637.000 | 54,68 | 53,57 | 54,11 | 00:00:00 | | 2012-09-17 | 53,56 | 1.135.700 | 53,83 | 53,42 | 53,65 | 00:00:00 | | 2012-09-18 | 53,39 | 1.135.900 | 53,54 | 53,07 | 53,40 | 00:00:00 | | 2012-09-19 | 53,52 | 1.023.700 | 53,99 | 53,47 | 53,49 | 00:00:00 | | 2012-09-20 | 53,36 | 1.037.600 | 53,91 | 53,20 | 53,28 | 00:00:00 | | 2012-09-21 | 53,00 | 1.636.400 | 54,11 | 52,45 | 53,69 | 00:00:00 | | 2012-09-24 | 53,13 | 805.800 | 53,27 | 52,34 | 52,50 | 00:00:00 | | 2012-09-25 | 52,54 | 958.400 | 53,78 | 52,52 | 53,43 | 00:00:00 | | 2012-09-26 | 52,49 | 651.700 | 52,86 | 51,84 | 52,40 | 00:00:00 | | 2012-09-27 | 53,02 | 771.600 | 53,40 | 52,47 | 52,80 | 00:00:00 | | 2012-09-28 | 52,48 | 1.221.300 | 52,72 | 52,15 | 52,70 | 00:00:00 | | 2012-10-01 | 52,87 | 1.149.200 | 53,64 | 52,62 | 52,65 | 00:00:00 | | 2012-10-02 | 53,21 | 1.019.300 | 54,11 | 52,93 | 53,06 | 00:00:00 | | 2012-10-03 | 53,61 | 1.212.200 | 53,84 | 52,96 | 53,25 | 00:00:00 | | 2012-10-04 | 54,41 | 1.177.300 | 55,34 | 54,02 | 54,13 | 00:00:00 | | 2012-10-05 | 54,60 | 1.130.700 | 55,09 | 54,33 | 54,81 | 00:00:00 | | 2012-10-08 | 54,26 | 594.400 | 54,68 | 54,00 | 54,38 | 00:00:00 | | 2012-10-09 | 53,71 | 723.500 | 54,46 | 53,54 | 54,24 | 00:00:00 | | 2012-10-10 | 53,35 | 572.200 | 53,95 | 53,13 | 53,80 | 00:00:00 | | 2012-10-11 | 52,87 | 1.233.800 | 53,65 | 52,67 | 53,65 | 00:00:00 | | 2012-10-12 | 53,27 | 623.800 | 53,50 | 52,93 | 52,93 | 00:00:00 | | 2012-10-15 | 54,19 | 666.600 | 54,21 | 53,21 | 53,48 | 00:00:00 | | 2012-10-16 | 54,76 | 858.500 | 54,83 | 54,36 | 54,51 | 00:00:00 | | 2012-10-17 | 55,04 | 619.700 | 55,41 | 54,60 | 54,85 | 00:00:00 | | 2012-10-18 | 54,87 | 667.100 | 55,29 | 54,58 | 55,03 | 00:00:00 | | 2012-10-19 | 54,12 | 850.600 | 54,90 | 53,96 | 54,64 | 00:00:00 | | 2012-10-22 | 54,43 | 667.900 | 54,49 | 53,72 | 54,43 | 00:00:00 | | 2012-10-23 | 53,30 | 1.192.800 | 53,61 | 52,61 | 53,46 | 00:00:00 | | 2012-10-24 | 52,29 | 1.664.900 | 54,50 | 52,00 | 53,92 | 00:00:00 | | 2012-10-25 | 51,55 | 1.856.600 | 52,62 | 51,14 | 52,23 | 00:00:00 | | 2012-10-26 | 50,66 | 1.796.500 | 51,85 | 50,07 | 51,64 | 00:00:00 | | 2012-10-31 | 50,40 | 1.328.500 | 51,69 | 50,25 | 51,16 | 00:00:00 | | 2012-11-01 | 51,30 | 1.392.900 | 51,70 | 50,41 | 50,57 | 00:00:00 | | 2012-11-02 | 50,51 | 948.500 | 51,80 | 50,46 | 51,67 | 00:00:00 | | 2012-11-05 | 51,44 | 1.097.100 | 51,51 | 50,16 | 50,28 | 00:00:00 | | 2012-11-06 | 52,17 | 1.069.600 | 52,26 | 51,45 | 51,59 | 00:00:00 | | 2012-11-07 | 51,31 | 1.736.700 | 51,82 | 50,70 | 51,45 | 00:00:00 | | 2012-11-08 | 50,94 | 1.408.000 | 51,73 | 50,85 | 51,20 | 00:00:00 | | 2012-11-09 | 51,37 | 1.310.200 | 51,77 | 50,65 | 50,65 | 00:00:00 | | 2012-11-12 | 51,14 | 788.900 | 51,78 | 50,92 | 51,68 | 00:00:00 | | 2012-11-13 | 51,05 | 654.300 | 51,56 | 50,66 | 50,87 | 00:00:00 | | 2012-11-14 | 49,92 | 1.505.900 | 51,12 | 49,71 | 51,11 | 00:00:00 | | 2012-11-15 | 48,98 | 2.637.400 | 49,91 | 48,25 | 49,87 | 00:00:00 | | 2012-11-16 | 48,89 | 2.303.300 | 49,44 | 48,29 | 49,28 | 00:00:00 | | 2012-11-19 | 49,12 | 3.056.900 | 49,68 | 48,96 | 49,48 | 00:00:00 | | 2012-11-20 | 49,70 | 1.951.400 | 49,84 | 48,97 | 49,25 | 00:00:00 | | 2012-11-21 | 49,62 | 1.033.100 | 49,96 | 49,12 | 49,65 | 00:00:00 | | 2012-11-23 | 50,16 | 236.300 | 50,16 | 49,59 | 49,86 | 00:00:00 | | 2012-11-26 | 49,26 | 1.228.200 | 49,86 | 48,90 | 49,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
