|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-01-21 | 84,83 | 572.900 | 85,58 | 84,25 | 84,62 | 00:00:00 | | 2015-01-22 | 87,96 | 1.126.600 | 88,15 | 85,21 | 85,21 | 00:00:00 | | 2015-01-23 | 87,23 | 932.300 | 88,41 | 87,17 | 88,15 | 00:00:00 | | 2015-01-27 | 86,55 | 594.900 | 87,22 | 85,76 | 86,30 | 00:00:00 | | 2015-02-02 | 81,98 | 2.777.000 | 83,39 | 79,55 | 83,39 | 00:00:00 | | 2015-02-03 | 83,44 | 1.448.100 | 83,62 | 82,00 | 82,13 | 00:00:00 | | 2015-02-04 | 82,77 | 1.154.900 | 83,83 | 82,34 | 83,12 | 00:00:00 | | 2015-02-09 | 81,01 | 2.416.100 | 81,80 | 80,14 | 81,38 | 00:00:00 | | 2015-02-10 | 88,07 | 3.987.900 | 88,64 | 85,15 | 85,34 | 00:00:00 | | 2015-02-11 | 88,99 | 1.881.300 | 89,32 | 87,56 | 89,00 | 00:00:00 | | 2015-02-12 | 89,64 | 1.165.600 | 90,00 | 88,98 | 89,92 | 00:00:00 | | 2015-02-13 | 90,57 | 996.400 | 90,92 | 89,74 | 89,74 | 00:00:00 | | 2015-02-17 | 90,11 | 964.100 | 91,16 | 89,90 | 90,50 | 00:00:00 | | 2015-02-18 | 91,39 | 1.234.800 | 91,42 | 89,96 | 90,20 | 00:00:00 | | 2015-02-19 | 91,35 | 668.500 | 92,24 | 91,16 | 91,81 | 00:00:00 | | 2015-02-20 | 91,77 | 676.700 | 91,94 | 90,70 | 91,22 | 00:00:00 | | 2015-02-23 | 91,92 | 687.400 | 92,24 | 91,45 | 91,63 | 00:00:00 | | 2015-02-24 | 91,44 | 812.500 | 92,01 | 91,01 | 91,80 | 00:00:00 | | 2015-02-25 | 92,06 | 696.500 | 92,58 | 91,56 | 91,79 | 00:00:00 | | 2015-03-02 | 94,11 | 938.200 | 94,35 | 91,60 | 91,81 | 00:00:00 | | 2015-03-05 | 91,34 | 903.600 | 92,17 | 91,26 | 92,11 | 00:00:00 | | 2015-03-06 | 89,73 | 970.300 | 91,33 | 89,56 | 91,10 | 00:00:00 | | 2015-03-13 | 89,59 | 888.700 | 89,84 | 88,91 | 89,49 | 00:00:00 | | 2015-03-16 | 90,57 | 770.600 | 90,79 | 89,70 | 90,01 | 00:00:00 | | 2015-03-23 | 91,41 | 806.200 | 92,69 | 91,40 | 91,82 | 00:00:00 | | 2015-03-24 | 90,58 | 655.100 | 91,90 | 90,49 | 91,35 | 00:00:00 | | 2015-03-25 | 88,99 | 812.700 | 90,90 | 88,99 | 90,53 | 00:00:00 | | 2015-03-26 | 90,25 | 1.677.800 | 90,65 | 87,92 | 88,47 | 00:00:00 | | 2015-03-27 | 91,42 | 1.061.200 | 91,70 | 90,04 | 90,26 | 00:00:00 | | 2015-03-30 | 90,88 | 790.800 | 92,09 | 90,72 | 91,91 | 00:00:00 | | 2015-03-31 | 90,47 | 583.800 | 91,45 | 90,15 | 90,56 | 00:00:00 | | 2015-04-01 | 90,51 | 1.009.100 | 90,53 | 88,75 | 90,04 | 00:00:00 | | 2015-04-06 | 91,59 | 777.100 | 92,13 | 90,27 | 90,66 | 00:00:00 | | 2015-04-07 | 90,54 | 627.100 | 92,00 | 90,47 | 92,00 | 00:00:00 | | 2015-04-08 | 91,15 | 837.700 | 91,74 | 90,39 | 90,86 | 00:00:00 | | 2015-04-09 | 91,59 | 464.000 | 91,99 | 90,80 | 91,22 | 00:00:00 | | 2015-04-10 | 90,90 | 624.900 | 91,66 | 90,56 | 91,35 | 00:00:00 | | 2015-04-13 | 91,19 | 727.800 | 91,44 | 90,19 | 90,68 | 00:00:00 | | 2015-04-16 | 90,52 | 672.300 | 91,18 | 89,81 | 90,67 | 00:00:00 | | 2015-04-17 | 89,32 | 807.000 | 89,91 | 88,69 | 89,81 | 00:00:00 | | 2015-04-20 | 89,49 | 1.083.500 | 89,77 | 88,74 | 89,66 | 00:00:00 | | 2015-04-21 | 90,23 | 737.800 | 90,36 | 89,25 | 90,10 | 00:00:00 | | 2015-04-22 | 90,73 | 562.400 | 90,91 | 89,12 | 90,48 | 00:00:00 | | 2015-04-29 | 86,11 | 2.300.500 | 88,68 | 85,87 | 86,29 | 00:00:00 | | 2015-04-30 | 85,40 | 1.357.000 | 86,35 | 84,83 | 86,17 | 00:00:00 | | 2015-05-04 | 85,84 | 899.200 | 87,12 | 85,48 | 86,60 | 00:00:00 | | 2015-05-26 | 85,02 | 963.200 | 86,81 | 84,67 | 86,80 | 00:00:00 | | 2015-05-29 | 84,91 | 924.700 | 85,33 | 84,65 | 85,09 | 00:00:00 | | 2015-06-01 | 84,87 | 782.800 | 85,69 | 84,70 | 85,07 | 00:00:00 | | 2015-06-10 | 85,02 | 789.800 | 85,41 | 84,48 | 84,62 | 00:00:00 | | 2015-06-11 | 85,52 | 635.400 | 85,73 | 85,05 | 85,25 | 00:00:00 | | 2015-06-12 | 84,58 | 534.200 | 85,17 | 84,45 | 85,02 | 00:00:00 | | 2015-06-15 | 84,30 | 536.200 | 84,42 | 83,54 | 84,02 | 00:00:00 | | 2015-06-16 | 84,06 | 516.300 | 84,45 | 83,68 | 84,23 | 00:00:00 | | 2015-06-17 | 84,04 | 813.300 | 84,25 | 83,29 | 84,09 | 00:00:00 | | 2015-06-22 | 84,09 | 967.000 | 84,85 | 83,92 | 84,50 | 00:00:00 | | 2015-06-23 | 83,81 | 921.300 | 84,47 | 83,32 | 84,45 | 00:00:00 | | 2015-07-02 | 83,41 | 738.700 | 83,78 | 83,11 | 83,56 | 00:00:00 | | 2015-07-23 | 84,45 | 1.658.300 | 87,31 | 83,90 | 87,31 | 00:00:00 | | 2015-07-24 | 83,06 | 1.673.600 | 84,52 | 82,72 | 84,51 | 00:00:00 | | 2015-07-27 | 81,60 | 2.871.700 | 82,76 | 80,89 | 82,66 | 00:00:00 | | 2015-08-03 | 81,80 | 1.086.100 | 83,32 | 81,40 | 82,68 | 00:00:00 | | 2015-08-06 | 79,18 | 2.146.300 | 79,91 | 78,23 | 79,88 | 00:00:00 | | 2015-08-07 | 78,60 | 1.327.100 | 79,27 | 78,21 | 79,14 | 00:00:00 | | 2015-08-11 | 79,79 | 1.626.900 | 79,94 | 78,88 | 79,22 | 00:00:00 | | 2015-08-12 | 80,08 | 1.613.900 | 80,32 | 78,56 | 78,98 | 00:00:00 | | 2015-08-13 | 80,40 | 1.102.000 | 81,11 | 79,40 | 80,09 | 00:00:00 | | 2015-08-14 | 79,03 | 2.280.800 | 80,74 | 78,67 | 80,15 | 00:00:00 | | 2015-08-18 | 80,35 | 883.200 | 80,76 | 79,99 | 80,76 | 00:00:00 | | 2015-08-19 | 80,42 | 788.600 | 80,90 | 79,53 | 79,85 | 00:00:00 | | 2015-08-24 | 74,22 | 2.122.400 | 76,30 | 70,42 | 72,03 | 00:00:00 | | 2015-09-03 | 77,26 | 873.100 | 78,12 | 76,90 | 77,36 | 00:00:00 | | 2015-09-04 | 76,20 | 848.000 | 77,09 | 75,96 | 76,20 | 00:00:00 | | 2015-09-08 | 78,03 | 853.400 | 78,12 | 77,05 | 77,57 | 00:00:00 | | 2015-09-11 | 78,92 | 738.500 | 78,94 | 77,70 | 77,99 | 00:00:00 | | 2015-09-22 | 74,62 | 815.200 | 75,54 | 74,34 | 75,50 | 00:00:00 | | 2015-09-23 | 73,94 | 834.200 | 74,80 | 73,92 | 74,65 | 00:00:00 | | 2015-09-28 | 70,88 | 1.614.400 | 73,36 | 70,81 | 73,03 | 00:00:00 | | 2015-10-06 | 75,05 | 1.209.900 | 76,46 | 74,77 | 75,32 | 00:00:00 | | 2015-10-07 | 76,45 | 854.300 | 76,49 | 74,51 | 75,03 | 00:00:00 | | 2015-10-12 | 78,87 | 689.600 | 79,07 | 77,97 | 78,28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
