|
 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 | | 2013-06-05 | 57,11 | 1.120.100 | 58,05 | 56,84 | 57,73 | 00:00:00 | | 2013-06-10 | 57,95 | 771.600 | 58,84 | 57,84 | 58,40 | 00:00:00 | | 2013-06-17 | 59,18 | 988.300 | 59,51 | 58,76 | 59,10 | 00:00:00 | | 2013-06-24 | 54,85 | 3.188.700 | 55,19 | 53,53 | 54,37 | 00:00:00 | | 2013-07-08 | 58,78 | 978.700 | 59,63 | 58,70 | 58,86 | 00:00:00 | | 2013-07-09 | 59,05 | 1.006.200 | 59,52 | 58,44 | 59,24 | 00:00:00 | | 2013-07-10 | 59,52 | 807.800 | 59,65 | 58,67 | 59,03 | 00:00:00 | | 2013-07-18 | 59,96 | 960.700 | 61,19 | 59,76 | 60,53 | 00:00:00 | | 2013-07-19 | 59,84 | 914.700 | 60,23 | 59,59 | 59,98 | 00:00:00 | | 2013-07-29 | 61,50 | 694.900 | 61,96 | 61,20 | 61,72 | 00:00:00 | | 2013-08-09 | 60,78 | 802.900 | 61,53 | 60,57 | 61,40 | 00:00:00 | | 2013-08-12 | 60,28 | 726.000 | 60,75 | 59,98 | 60,29 | 00:00:00 | | 2013-09-09 | 60,86 | 506.600 | 60,99 | 60,24 | 60,65 | 00:00:00 | | 2013-09-12 | 61,75 | 659.000 | 62,17 | 61,51 | 62,17 | 00:00:00 | | 2013-09-13 | 62,09 | 304.300 | 62,26 | 61,74 | 61,74 | 00:00:00 | | 2013-09-16 | 62,77 | 894.600 | 63,41 | 62,37 | 62,93 | 00:00:00 | | 2013-09-19 | 63,09 | 632.100 | 63,89 | 63,01 | 63,70 | 00:00:00 | | 2013-09-20 | 62,43 | 1.235.100 | 63,10 | 61,95 | 63,00 | 00:00:00 | | 2013-09-23 | 61,64 | 845.700 | 62,43 | 61,61 | 62,21 | 00:00:00 | | 2013-10-03 | 60,38 | 1.072.200 | 61,02 | 59,66 | 60,78 | 00:00:00 | | 2013-10-04 | 60,84 | 926.200 | 61,10 | 60,14 | 60,35 | 00:00:00 | | 2013-10-07 | 60,55 | 969.300 | 61,03 | 60,10 | 60,17 | 00:00:00 | | 2013-10-08 | 59,36 | 1.193.900 | 60,79 | 59,22 | 60,37 | 00:00:00 | | 2013-10-09 | 59,48 | 1.334.200 | 59,80 | 58,53 | 59,45 | 00:00:00 | | 2013-10-15 | 61,60 | 799.700 | 61,95 | 61,51 | 61,79 | 00:00:00 | | 2013-10-16 | 62,75 | 985.500 | 62,81 | 61,80 | 61,98 | 00:00:00 | | 2013-10-17 | 63,81 | 803.800 | 63,87 | 62,48 | 62,53 | 00:00:00 | | 2013-11-05 | 66,99 | 694.200 | 67,26 | 66,45 | 67,06 | 00:00:00 | | 2013-11-06 | 67,26 | 808.400 | 67,28 | 66,76 | 67,12 | 00:00:00 | | 2013-11-07 | 65,60 | 1.187.500 | 67,50 | 65,54 | 67,47 | 00:00:00 | | 2013-11-08 | 66,20 | 1.169.200 | 66,53 | 65,53 | 65,79 | 00:00:00 | | 2013-11-11 | 66,49 | 540.800 | 66,90 | 66,18 | 66,23 | 00:00:00 | | 2013-11-18 | 69,24 | 2.024.600 | 69,88 | 68,65 | 68,97 | 00:00:00 | | 2013-11-19 | 68,76 | 995.200 | 69,25 | 68,46 | 69,24 | 00:00:00 | | 2013-11-20 | 68,28 | 941.900 | 69,43 | 68,24 | 69,07 | 00:00:00 | | 2013-11-25 | 70,80 | 1.108.000 | 71,29 | 70,48 | 71,00 | 00:00:00 | | 2013-12-06 | 72,40 | 921.500 | 72,43 | 71,54 | 72,18 | 00:00:00 | | 2013-12-09 | 72,46 | 1.082.400 | 72,80 | 71,92 | 72,59 | 00:00:00 | | 2013-12-12 | 70,25 | 1.528.300 | 71,21 | 69,95 | 70,90 | 00:00:00 | | 2013-12-13 | 70,59 | 932.900 | 70,96 | 70,13 | 70,46 | 00:00:00 | | 2013-12-19 | 71,95 | 1.243.800 | 72,73 | 71,49 | 71,97 | 00:00:00 | | 2013-12-20 | 72,97 | 1.332.800 | 73,09 | 72,10 | 72,25 | 00:00:00 | | 2013-12-23 | 72,49 | 829.100 | 73,48 | 72,10 | 73,27 | 00:00:00 | | 2013-12-30 | 73,32 | 525.200 | 73,65 | 72,84 | 72,96 | 00:00:00 | | 2013-12-31 | 73,69 | 608.900 | 74,18 | 73,38 | 73,38 | 00:00:00 | | 2014-01-02 | 73,52 | 1.284.900 | 73,87 | 72,98 | 73,39 | 00:00:00 | | 2014-01-06 | 72,48 | 1.081.700 | 73,32 | 72,40 | 72,92 | 00:00:00 | | 2014-01-13 | 71,48 | 677.800 | 73,05 | 71,32 | 72,63 | 00:00:00 | | 2014-01-16 | 73,86 | 583.500 | 74,10 | 73,58 | 73,58 | 00:00:00 | | 2014-01-17 | 74,37 | 748.600 | 74,72 | 73,62 | 73,76 | 00:00:00 | | 2014-01-21 | 74,36 | 617.500 | 75,08 | 73,60 | 74,83 | 00:00:00 | | 2014-01-22 | 75,00 | 812.800 | 75,25 | 74,09 | 74,64 | 00:00:00 | | 2014-01-23 | 74,23 | 879.100 | 75,00 | 73,61 | 75,00 | 00:00:00 | | 2014-01-24 | 71,85 | 991.700 | 73,45 | 71,79 | 73,41 | 00:00:00 | | 2014-01-27 | 72,05 | 1.579.600 | 73,74 | 71,16 | 73,74 | 00:00:00 | | 2014-01-28 | 72,76 | 1.336.900 | 73,19 | 72,22 | 72,22 | 00:00:00 | | 2014-01-29 | 71,06 | 1.250.100 | 72,38 | 70,61 | 72,38 | 00:00:00 | | 2014-02-03 | 68,62 | 2.308.700 | 71,33 | 68,48 | 71,20 | 00:00:00 | | 2014-02-06 | 72,38 | 1.722.300 | 72,49 | 69,94 | 69,94 | 00:00:00 | | 2014-02-07 | 70,34 | 5.803.200 | 71,05 | 66,32 | 69,40 | 00:00:00 | | 2014-02-11 | 69,96 | 1.601.000 | 70,51 | 69,83 | 70,31 | 00:00:00 | | 2014-02-12 | 70,38 | 1.642.300 | 70,83 | 69,84 | 70,27 | 00:00:00 | | 2014-02-25 | 71,12 | 1.541.900 | 71,19 | 70,55 | 70,80 | 00:00:00 | | 2014-02-26 | 72,00 | 1.385.900 | 72,22 | 71,01 | 71,12 | 00:00:00 | | 2014-02-27 | 72,97 | 1.252.500 | 72,98 | 71,44 | 71,79 | 00:00:00 | | 2014-02-28 | 72,88 | 1.379.600 | 73,35 | 72,18 | 73,00 | 00:00:00 | | 2014-03-04 | 74,65 | 1.785.700 | 74,69 | 72,88 | 73,06 | 00:00:00 | | 2014-03-05 | 74,80 | 1.114.400 | 74,95 | 74,36 | 74,65 | 00:00:00 | | 2014-03-06 | 75,74 | 1.332.200 | 76,32 | 74,75 | 74,84 | 00:00:00 | | 2014-03-17 | 73,05 | 879.700 | 73,07 | 72,44 | 72,75 | 00:00:00 | | 2014-03-20 | 72,61 | 1.021.400 | 73,27 | 72,29 | 72,90 | 00:00:00 | | 2014-03-21 | 72,93 | 1.295.000 | 73,53 | 72,62 | 73,36 | 00:00:00 | | 2014-03-24 | 72,10 | 904.400 | 73,33 | 71,91 | 73,08 | 00:00:00 | | 2014-03-31 | 73,23 | 1.232.100 | 73,95 | 73,12 | 73,12 | 00:00:00 | | 2014-04-14 | 70,13 | 1.686.100 | 71,03 | 69,57 | 70,43 | 00:00:00 | | 2014-04-15 | 70,50 | 1.408.100 | 70,94 | 69,12 | 70,78 | 00:00:00 | | 2014-04-16 | 71,35 | 1.227.500 | 71,52 | 70,86 | 71,30 | 00:00:00 | | 2014-04-21 | 71,98 | 968.000 | 72,15 | 71,47 | 71,80 | 00:00:00 | | 2014-05-01 | 71,52 | 1.369.700 | 71,61 | 70,81 | 71,34 | 00:00:00 | | 2014-05-02 | 72,04 | 906.800 | 73,20 | 71,94 | 71,96 | 00:00:00 | | 2014-05-05 | 71,96 | 1.108.100 | 72,20 | 71,31 | 71,84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
