|
 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 | | 2015-10-12 | 78,87 | 689.600 | 79,07 | 77,97 | 78,28 | 00:00:00 | | 2015-10-15 | 74,14 | 4.756.700 | 76,93 | 72,63 | 76,42 | 00:00:00 | | 2015-10-16 | 73,97 | 1.385.800 | 74,56 | 73,48 | 74,16 | 00:00:00 | | 2015-10-19 | 74,00 | 1.130.900 | 74,47 | 73,56 | 73,56 | 00:00:00 | | 2015-10-27 | 80,64 | 3.179.600 | 81,15 | 77,75 | 79,50 | 00:00:00 | | 2015-10-28 | 81,11 | 1.876.500 | 82,70 | 80,10 | 81,26 | 00:00:00 | | 2015-11-02 | 81,80 | 637.800 | 82,13 | 80,16 | 81,36 | 00:00:00 | | 2015-11-11 | 80,76 | 511.300 | 82,00 | 80,75 | 81,25 | 00:00:00 | | 2015-11-12 | 79,50 | 672.600 | 80,66 | 79,50 | 79,93 | 00:00:00 | | 2015-11-13 | 77,65 | 753.300 | 80,12 | 77,57 | 79,25 | 00:00:00 | | 2015-11-17 | 77,00 | 1.143.000 | 78,80 | 76,49 | 78,05 | 00:00:00 | | 2015-11-18 | 77,38 | 1.083.200 | 77,83 | 76,45 | 77,14 | 00:00:00 | | 2015-11-19 | 76,80 | 1.058.400 | 77,58 | 76,73 | 77,58 | 00:00:00 | | 2015-11-23 | 77,21 | 882.100 | 77,83 | 76,57 | 76,61 | 00:00:00 | | 2015-11-24 | 76,39 | 866.600 | 77,50 | 75,26 | 76,42 | 00:00:00 | | 2015-11-25 | 75,98 | 886.800 | 76,43 | 75,66 | 76,20 | 00:00:00 | | 2015-12-10 | 75,23 | 617.300 | 75,89 | 75,09 | 75,42 | 00:00:00 | | 2015-12-11 | 73,10 | 957.600 | 74,72 | 72,93 | 74,07 | 00:00:00 | | 2015-12-14 | 73,04 | 1.310.500 | 73,99 | 71,85 | 73,13 | 00:00:00 | | 2015-12-15 | 72,78 | 1.404.600 | 73,60 | 72,49 | 73,58 | 00:00:00 | | 2015-12-16 | 74,20 | 1.478.600 | 74,83 | 72,49 | 73,04 | 00:00:00 | | 2015-12-17 | 72,27 | 1.026.600 | 74,41 | 72,26 | 74,15 | 00:00:00 | | 2015-12-18 | 70,86 | 1.842.500 | 72,72 | 70,85 | 71,86 | 00:00:00 | | 2015-12-21 | 71,13 | 1.050.300 | 71,53 | 70,12 | 71,53 | 00:00:00 | | 2015-12-29 | 73,53 | 520.900 | 73,91 | 72,93 | 73,85 | 00:00:00 | | 2015-12-30 | 72,88 | 433.800 | 73,40 | 72,80 | 73,37 | 00:00:00 | | 2015-12-31 | 72,65 | 1.364.500 | 73,23 | 72,03 | 72,69 | 00:00:00 | | 2016-01-04 | 70,88 | 1.625.200 | 71,46 | 70,09 | 71,39 | 00:00:00 | | 2016-01-12 | 69,58 | 834.600 | 70,47 | 68,59 | 69,82 | 00:00:00 | | 2016-01-13 | 67,40 | 1.940.800 | 69,91 | 66,78 | 69,77 | 00:00:00 | | 2016-01-19 | 64,74 | 1.423.900 | 66,68 | 63,89 | 66,35 | 00:00:00 | | 2016-01-22 | 67,06 | 1.148.900 | 67,69 | 66,29 | 66,99 | 00:00:00 | | 2016-01-25 | 63,78 | 2.121.300 | 67,62 | 63,54 | 67,04 | 00:00:00 | | 2016-01-28 | 63,41 | 1.478.100 | 65,69 | 63,02 | 65,35 | 00:00:00 | | 2016-01-29 | 64,90 | 2.211.100 | 65,02 | 63,41 | 63,41 | 00:00:00 | | 2016-02-01 | 65,05 | 1.669.600 | 65,55 | 64,21 | 64,58 | 00:00:00 | | 2016-02-02 | 62,63 | 1.555.100 | 64,63 | 62,42 | 64,05 | 00:00:00 | | 2016-02-03 | 63,42 | 1.731.800 | 63,57 | 61,82 | 63,24 | 00:00:00 | | 2016-02-09 | 63,21 | 3.836.800 | 64,77 | 62,01 | 63,32 | 00:00:00 | | 2016-02-10 | 64,66 | 2.245.500 | 65,28 | 63,21 | 63,86 | 00:00:00 | | 2016-02-16 | 67,08 | 1.558.700 | 67,66 | 66,19 | 66,61 | 00:00:00 | | 2016-02-17 | 68,94 | 1.808.100 | 69,64 | 67,81 | 68,04 | 00:00:00 | | 2016-02-18 | 68,71 | 1.356.500 | 69,20 | 67,43 | 68,93 | 00:00:00 | | 2016-02-19 | 69,17 | 1.001.200 | 69,35 | 68,13 | 68,29 | 00:00:00 | | 2016-02-22 | 70,64 | 1.110.400 | 70,69 | 69,90 | 69,90 | 00:00:00 | | 2016-02-23 | 70,26 | 1.719.000 | 71,13 | 70,02 | 70,55 | 00:00:00 | | 2016-02-26 | 72,58 | 1.101.000 | 73,24 | 72,05 | 72,70 | 00:00:00 | | 2016-02-29 | 72,84 | 1.699.800 | 73,48 | 72,16 | 72,43 | 00:00:00 | | 2016-03-07 | 76,24 | 1.422.800 | 76,83 | 75,58 | 75,86 | 00:00:00 | | 2016-03-08 | 74,36 | 1.394.700 | 75,90 | 74,28 | 75,69 | 00:00:00 | | 2016-03-09 | 74,04 | 886.400 | 74,52 | 73,60 | 74,43 | 00:00:00 | | 2016-03-15 | 76,09 | 1.070.800 | 76,63 | 75,81 | 76,02 | 00:00:00 | | 2016-03-16 | 77,26 | 1.188.000 | 77,40 | 75,55 | 75,69 | 00:00:00 | | 2016-03-21 | 77,07 | 4.769.100 | 79,60 | 75,09 | 79,00 | 00:00:00 | | 2016-03-24 | 74,96 | 966.700 | 75,21 | 73,42 | 74,00 | 00:00:00 | | 2016-03-29 | 74,94 | 998.100 | 75,21 | 74,13 | 74,63 | 00:00:00 | | 2016-03-30 | 76,41 | 1.247.600 | 76,50 | 75,23 | 75,65 | 00:00:00 | | 2016-03-31 | 76,43 | 1.333.800 | 77,35 | 75,84 | 76,21 | 00:00:00 | | 2016-04-01 | 75,39 | 1.360.700 | 76,13 | 74,60 | 75,64 | 00:00:00 | | 2016-04-04 | 75,42 | 1.179.400 | 75,86 | 75,07 | 75,36 | 00:00:00 | | 2016-04-05 | 74,92 | 918.100 | 75,28 | 74,58 | 75,04 | 00:00:00 | | 2016-04-06 | 75,50 | 1.342.900 | 75,51 | 74,32 | 74,92 | 00:00:00 | | 2016-04-07 | 74,85 | 1.362.200 | 75,75 | 74,15 | 75,25 | 00:00:00 | | 2016-04-08 | 75,50 | 921.000 | 75,91 | 74,88 | 75,29 | 00:00:00 | | 2016-04-11 | 76,44 | 1.925.700 | 77,49 | 75,71 | 76,00 | 00:00:00 | | 2016-04-12 | 76,86 | 926.000 | 77,17 | 76,27 | 76,41 | 00:00:00 | | 2016-04-13 | 78,00 | 962.800 | 78,14 | 76,91 | 77,29 | 00:00:00 | | 2016-04-14 | 77,80 | 546.700 | 78,37 | 77,43 | 78,19 | 00:00:00 | | 2016-04-15 | 77,72 | 854.100 | 78,27 | 77,61 | 78,07 | 00:00:00 | | 2016-04-18 | 77,04 | 1.077.300 | 77,50 | 76,74 | 77,31 | 00:00:00 | | 2016-04-19 | 77,29 | 608.600 | 77,96 | 76,72 | 77,11 | 00:00:00 | | 2016-04-20 | 77,67 | 741.300 | 78,05 | 77,03 | 77,52 | 00:00:00 | | 2016-04-21 | 77,48 | 730.800 | 78,38 | 77,15 | 77,66 | 00:00:00 | | 2016-04-22 | 76,17 | 1.101.700 | 77,70 | 76,00 | 77,42 | 00:00:00 | | 2016-04-25 | 76,07 | 1.767.900 | 76,48 | 75,70 | 76,14 | 00:00:00 | | 2016-04-26 | 70,39 | 5.409.800 | 73,63 | 70,11 | 71,23 | 00:00:00 | | 2016-04-27 | 72,54 | 2.281.700 | 72,75 | 70,33 | 70,70 | 00:00:00 | | 2016-04-28 | 71,62 | 1.509.300 | 73,11 | 71,44 | 71,79 | 00:00:00 | | 2016-04-29 | 70,95 | 1.729.100 | 71,95 | 70,00 | 71,74 | 00:00:00 | | 2016-05-06 | 70,18 | 826.000 | 70,59 | 69,54 | 70,30 | 00:00:00 | | 2016-05-10 | 71,72 | 936.300 | 71,75 | 69,94 | 70,33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
