|
 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 | | 2014-05-05 | 71,96 | 1.108.100 | 72,20 | 71,31 | 71,84 | 00:00:00 | | 2014-05-06 | 71,42 | 765.700 | 72,23 | 71,41 | 71,94 | 00:00:00 | | 2014-05-07 | 71,58 | 905.500 | 71,72 | 70,49 | 71,71 | 00:00:00 | | 2014-05-08 | 71,31 | 663.500 | 72,57 | 70,98 | 71,32 | 00:00:00 | | 2014-05-15 | 70,85 | 793.300 | 71,96 | 70,25 | 71,83 | 00:00:00 | | 2014-05-16 | 70,89 | 1.115.900 | 70,90 | 69,90 | 70,52 | 00:00:00 | | 2014-05-21 | 71,57 | 606.300 | 71,78 | 71,01 | 71,01 | 00:00:00 | | 2014-05-22 | 71,44 | 880.000 | 72,00 | 71,33 | 71,59 | 00:00:00 | | 2014-05-23 | 72,22 | 574.600 | 72,37 | 71,52 | 71,62 | 00:00:00 | | 2014-05-28 | 72,88 | 1.183.700 | 73,32 | 71,79 | 71,99 | 00:00:00 | | 2014-05-29 | 73,05 | 995.800 | 73,12 | 72,17 | 72,98 | 00:00:00 | | 2014-06-02 | 74,84 | 963.900 | 74,94 | 73,86 | 73,98 | 00:00:00 | | 2014-06-03 | 74,76 | 1.270.700 | 75,11 | 74,17 | 74,59 | 00:00:00 | | 2014-06-04 | 74,55 | 1.456.600 | 74,67 | 74,18 | 74,45 | 00:00:00 | | 2014-06-10 | 74,20 | 1.305.700 | 74,32 | 73,55 | 74,26 | 00:00:00 | | 2014-06-11 | 73,44 | 1.514.500 | 74,00 | 73,25 | 73,81 | 00:00:00 | | 2014-06-12 | 72,44 | 1.228.000 | 73,42 | 72,26 | 73,38 | 00:00:00 | | 2014-06-13 | 72,47 | 1.529.200 | 72,95 | 72,00 | 72,53 | 00:00:00 | | 2014-06-17 | 72,65 | 911.300 | 72,79 | 72,18 | 72,27 | 00:00:00 | | 2014-06-18 | 73,15 | 2.126.600 | 73,16 | 72,50 | 72,65 | 00:00:00 | | 2014-06-23 | 74,81 | 1.497.400 | 74,88 | 74,14 | 74,69 | 00:00:00 | | 2014-06-24 | 74,11 | 1.236.600 | 75,31 | 74,02 | 74,64 | 00:00:00 | | 2014-06-25 | 75,16 | 2.960.000 | 75,70 | 73,93 | 74,36 | 00:00:00 | | 2014-06-26 | 75,41 | 1.201.900 | 75,63 | 74,55 | 75,24 | 00:00:00 | | 2014-06-27 | 75,62 | 2.167.100 | 75,99 | 74,75 | 75,26 | 00:00:00 | | 2014-07-03 | 76,57 | 487.700 | 76,65 | 76,10 | 76,18 | 00:00:00 | | 2014-07-17 | 75,24 | 626.300 | 76,41 | 75,15 | 75,98 | 00:00:00 | | 2014-07-18 | 76,35 | 487.200 | 76,44 | 75,52 | 75,67 | 00:00:00 | | 2014-07-24 | 77,99 | 1.749.100 | 78,98 | 77,35 | 77,50 | 00:00:00 | | 2014-07-25 | 78,13 | 1.298.600 | 78,86 | 77,58 | 78,00 | 00:00:00 | | 2014-07-31 | 75,55 | 743.800 | 77,33 | 75,52 | 77,12 | 00:00:00 | | 2014-08-05 | 75,92 | 921.000 | 76,89 | 75,62 | 76,52 | 00:00:00 | | 2014-08-06 | 75,83 | 555.900 | 76,27 | 75,48 | 75,61 | 00:00:00 | | 2014-08-14 | 79,83 | 798.300 | 79,84 | 78,63 | 78,99 | 00:00:00 | | 2014-08-15 | 79,19 | 1.317.600 | 80,00 | 78,49 | 79,85 | 00:00:00 | | 2014-08-18 | 79,68 | 882.000 | 79,90 | 79,38 | 79,83 | 00:00:00 | | 2014-08-26 | 81,02 | 885.400 | 81,14 | 80,22 | 80,27 | 00:00:00 | | 2014-08-27 | 80,53 | 556.700 | 81,28 | 80,29 | 80,95 | 00:00:00 | | 2014-09-05 | 81,85 | 534.900 | 81,85 | 81,06 | 81,55 | 00:00:00 | | 2014-09-08 | 82,14 | 1.098.000 | 82,72 | 81,46 | 81,48 | 00:00:00 | | 2014-09-09 | 81,38 | 623.700 | 82,09 | 81,28 | 82,04 | 00:00:00 | | 2014-09-10 | 80,90 | 770.700 | 81,59 | 80,89 | 81,57 | 00:00:00 | | 2014-09-11 | 81,64 | 871.700 | 82,00 | 80,62 | 80,85 | 00:00:00 | | 2014-09-12 | 80,51 | 763.300 | 81,84 | 80,06 | 81,64 | 00:00:00 | | 2014-09-25 | 80,87 | 674.400 | 81,78 | 80,73 | 81,42 | 00:00:00 | | 2014-09-26 | 81,85 | 557.000 | 82,24 | 81,02 | 81,02 | 00:00:00 | | 2014-10-07 | 77,76 | 974.300 | 79,21 | 77,74 | 78,70 | 00:00:00 | | 2014-10-08 | 78,71 | 995.800 | 78,80 | 76,98 | 77,78 | 00:00:00 | | 2014-10-09 | 76,71 | 826.200 | 78,80 | 76,69 | 78,42 | 00:00:00 | | 2014-10-10 | 75,42 | 1.069.500 | 77,37 | 75,42 | 76,50 | 00:00:00 | | 2014-10-13 | 72,77 | 1.745.500 | 75,76 | 72,70 | 75,15 | 00:00:00 | | 2014-10-14 | 74,03 | 1.837.200 | 74,90 | 72,94 | 73,09 | 00:00:00 | | 2014-10-15 | 71,83 | 2.897.500 | 73,64 | 69,86 | 72,76 | 00:00:00 | | 2014-10-20 | 77,00 | 1.100.000 | 77,67 | 76,36 | 76,36 | 00:00:00 | | 2014-11-04 | 76,57 | 1.266.100 | 77,47 | 75,96 | 77,37 | 00:00:00 | | 2014-11-05 | 76,77 | 659.000 | 77,12 | 76,00 | 77,12 | 00:00:00 | | 2014-11-06 | 77,00 | 684.700 | 77,39 | 76,44 | 76,78 | 00:00:00 | | 2014-11-07 | 77,32 | 852.400 | 77,44 | 76,53 | 76,68 | 00:00:00 | | 2014-11-11 | 79,31 | 1.637.900 | 79,44 | 77,66 | 77,67 | 00:00:00 | | 2014-11-12 | 80,07 | 1.206.600 | 80,16 | 78,83 | 79,06 | 00:00:00 | | 2014-11-13 | 80,10 | 803.500 | 80,57 | 79,67 | 80,25 | 00:00:00 | | 2014-11-14 | 79,76 | 798.400 | 80,27 | 79,44 | 80,18 | 00:00:00 | | 2014-11-20 | 78,83 | 1.030.000 | 79,23 | 78,16 | 78,42 | 00:00:00 | | 2014-11-21 | 79,61 | 1.124.700 | 80,08 | 79,53 | 79,66 | 00:00:00 | | 2014-12-02 | 82,91 | 1.187.700 | 83,24 | 82,25 | 82,46 | 00:00:00 | | 2014-12-03 | 83,64 | 1.217.200 | 83,87 | 82,71 | 82,75 | 00:00:00 | | 2014-12-04 | 83,48 | 885.500 | 83,88 | 83,03 | 83,57 | 00:00:00 | | 2014-12-05 | 85,04 | 1.100.100 | 85,10 | 83,77 | 83,77 | 00:00:00 | | 2014-12-08 | 84,35 | 1.364.000 | 85,31 | 84,08 | 84,91 | 00:00:00 | | 2014-12-09 | 83,89 | 1.074.500 | 83,95 | 83,13 | 83,50 | 00:00:00 | | 2014-12-10 | 83,07 | 1.203.100 | 84,00 | 82,95 | 83,43 | 00:00:00 | | 2014-12-11 | 83,40 | 676.000 | 84,34 | 83,06 | 83,38 | 00:00:00 | | 2014-12-26 | 86,32 | 434.600 | 86,62 | 86,08 | 86,08 | 00:00:00 | | 2015-01-06 | 82,85 | 1.503.400 | 84,11 | 82,21 | 84,06 | 00:00:00 | | 2015-01-07 | 84,40 | 751.800 | 84,45 | 83,14 | 83,83 | 00:00:00 | | 2015-01-08 | 86,60 | 1.101.300 | 86,64 | 85,10 | 85,18 | 00:00:00 | | 2015-01-09 | 85,64 | 742.200 | 86,60 | 85,05 | 86,55 | 00:00:00 | | 2015-01-13 | 85,03 | 771.700 | 87,12 | 84,47 | 85,95 | 00:00:00 | | 2015-01-14 | 84,56 | 1.086.200 | 84,83 | 83,65 | 84,36 | 00:00:00 | | 2015-01-20 | 84,90 | 670.100 | 85,77 | 83,95 | 85,31 | 00:00:00 | | 2015-01-21 | 84,83 | 572.900 | 85,58 | 84,25 | 84,62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
