|
 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 | | 2016-05-10 | 71,72 | 936.300 | 71,75 | 69,94 | 70,33 | 00:00:00 | | 2016-05-11 | 69,21 | 1.852.900 | 71,52 | 69,00 | 71,35 | 00:00:00 | | 2016-06-01 | 67,55 | 893.100 | 67,68 | 66,76 | 67,04 | 00:00:00 | | 2016-06-02 | 68,54 | 1.591.100 | 68,94 | 67,21 | 67,43 | 00:00:00 | | 2016-06-06 | 67,92 | 750.700 | 68,10 | 67,29 | 67,53 | 00:00:00 | | 2016-06-07 | 68,02 | 801.000 | 68,36 | 67,79 | 68,25 | 00:00:00 | | 2016-06-08 | 68,50 | 920.000 | 68,61 | 67,54 | 68,00 | 00:00:00 | | 2016-06-09 | 68,38 | 871.000 | 68,54 | 67,71 | 68,21 | 00:00:00 | | 2016-06-10 | 67,66 | 799.600 | 68,04 | 67,15 | 67,66 | 00:00:00 | | 2016-06-13 | 67,29 | 1.030.100 | 68,16 | 67,28 | 67,49 | 00:00:00 | | 2016-06-16 | 68,86 | 1.155.800 | 68,95 | 67,08 | 67,89 | 00:00:00 | | 2016-06-17 | 70,12 | 1.908.900 | 70,25 | 68,53 | 68,70 | 00:00:00 | | 2016-06-27 | 65,40 | 1.290.100 | 66,50 | 64,81 | 66,44 | 00:00:00 | | 2016-06-28 | 67,23 | 1.171.600 | 67,25 | 66,23 | 66,46 | 00:00:00 | | 2016-06-29 | 70,05 | 2.513.300 | 70,91 | 68,64 | 68,64 | 00:00:00 | | 2016-07-12 | 75,49 | 2.065.600 | 76,13 | 74,33 | 74,37 | 00:00:00 | | 2016-07-14 | 75,50 | 885.200 | 75,73 | 75,08 | 75,49 | 00:00:00 | | 2016-07-15 | 75,49 | 1.010.500 | 75,94 | 74,60 | 75,60 | 00:00:00 | | 2016-07-18 | 75,95 | 776.300 | 76,22 | 75,43 | 75,49 | 00:00:00 | | 2016-07-19 | 75,51 | 956.900 | 75,78 | 75,15 | 75,66 | 00:00:00 | | 2016-07-20 | 75,39 | 1.205.400 | 76,20 | 75,27 | 75,82 | 00:00:00 | | 2016-07-21 | 76,52 | 1.586.900 | 76,93 | 76,03 | 76,27 | 00:00:00 | | 2016-07-22 | 77,22 | 1.138.700 | 77,38 | 76,30 | 76,50 | 00:00:00 | | 2016-07-27 | 70,64 | 4.320.800 | 72,99 | 69,55 | 72,99 | 00:00:00 | | 2016-07-28 | 71,44 | 1.480.400 | 71,73 | 70,01 | 70,47 | 00:00:00 | | 2016-08-01 | 69,69 | 3.668.100 | 70,99 | 68,34 | 70,72 | 00:00:00 | | 2016-08-03 | 68,69 | 1.302.100 | 69,39 | 68,38 | 68,87 | 00:00:00 | | 2016-08-04 | 69,04 | 1.066.200 | 69,26 | 68,60 | 68,77 | 00:00:00 | | 2016-08-19 | 71,78 | 1.213.300 | 71,82 | 70,50 | 70,69 | 00:00:00 | | 2016-08-23 | 71,74 | 657.900 | 71,97 | 71,46 | 71,73 | 00:00:00 | | 2016-08-24 | 70,87 | 731.400 | 71,51 | 70,67 | 71,23 | 00:00:00 | | 2016-08-25 | 71,17 | 637.000 | 71,33 | 70,55 | 70,64 | 00:00:00 | | 2016-08-26 | 70,83 | 626.000 | 71,82 | 70,61 | 71,17 | 00:00:00 | | 2016-09-01 | 70,74 | 882.900 | 71,50 | 70,38 | 70,98 | 00:00:00 | | 2016-09-02 | 70,70 | 587.900 | 71,15 | 70,49 | 70,89 | 00:00:00 | | 2016-09-12 | 67,78 | 1.183.500 | 67,96 | 66,00 | 66,32 | 00:00:00 | | 2016-09-21 | 67,93 | 586.300 | 68,04 | 67,12 | 67,98 | 00:00:00 | | 2016-09-22 | 68,67 | 579.200 | 68,83 | 68,10 | 68,25 | 00:00:00 | | 2016-09-26 | 67,15 | 1.513.600 | 68,22 | 66,86 | 68,22 | 00:00:00 | | 2016-09-27 | 67,35 | 587.600 | 67,64 | 66,98 | 67,10 | 00:00:00 | | 2016-09-28 | 67,47 | 1.038.700 | 67,79 | 67,01 | 67,25 | 00:00:00 | | 2016-09-29 | 67,06 | 1.346.100 | 67,95 | 66,87 | 67,42 | 00:00:00 | | 2016-10-03 | 66,90 | 947.100 | 67,44 | 66,47 | 67,44 | 00:00:00 | | 2016-10-04 | 66,82 | 877.500 | 67,32 | 66,75 | 67,13 | 00:00:00 | | 2016-10-05 | 66,96 | 564.900 | 67,41 | 66,82 | 66,91 | 00:00:00 | | 2016-10-13 | 67,20 | 2.082.100 | 67,60 | 64,65 | 65,50 | 00:00:00 | | 2016-10-14 | 67,77 | 971.300 | 68,15 | 67,26 | 67,73 | 00:00:00 | | 2016-10-26 | 63,32 | 3.428.100 | 65,97 | 63,20 | 65,91 | 00:00:00 | | 2016-10-27 | 64,19 | 1.914.400 | 64,27 | 62,60 | 63,50 | 00:00:00 | | 2016-10-28 | 64,98 | 1.483.700 | 65,41 | 64,14 | 64,34 | 00:00:00 | | 2016-11-04 | 64,24 | 1.212.200 | 65,02 | 64,18 | 64,54 | 00:00:00 | | 2016-11-09 | 68,05 | 884.400 | 68,47 | 65,48 | 66,14 | 00:00:00 | | 2016-11-10 | 68,94 | 1.147.600 | 69,80 | 68,35 | 68,60 | 00:00:00 | | 2016-11-11 | 69,47 | 752.700 | 69,54 | 68,61 | 68,87 | 00:00:00 | | 2016-11-22 | 74,33 | 842.400 | 74,44 | 73,17 | 73,31 | 00:00:00 | | 2016-11-23 | 74,51 | 880.900 | 74,54 | 73,66 | 73,66 | 00:00:00 | | 2016-12-30 | 76,37 | 524.600 | 76,97 | 76,18 | 76,85 | 00:00:00 | | 2017-01-10 | 76,93 | 697.500 | 77,33 | 76,48 | 76,79 | 00:00:00 | | 2017-01-11 | 77,54 | 586.300 | 77,84 | 76,82 | 76,89 | 00:00:00 | | 2017-01-12 | 76,76 | 1.259.400 | 77,71 | 76,72 | 77,25 | 00:00:00 | | 2017-01-19 | 77,79 | 1.252.400 | 78,48 | 77,35 | 77,41 | 00:00:00 | | 2017-01-20 | 78,20 | 1.228.100 | 79,17 | 77,99 | 77,99 | 00:00:00 | | 2017-01-23 | 78,61 | 683.400 | 78,61 | 77,87 | 78,18 | 00:00:00 | | 2017-01-24 | 79,20 | 724.500 | 79,61 | 78,30 | 78,67 | 00:00:00 | | 2017-01-25 | 79,83 | 756.700 | 80,15 | 79,20 | 79,44 | 00:00:00 | | 2017-01-31 | 79,06 | 869.600 | 79,20 | 77,74 | 78,30 | 00:00:00 | | 2017-02-01 | 79,28 | 650.300 | 79,75 | 78,78 | 79,41 | 00:00:00 | | 2017-02-06 | 80,08 | 739.700 | 80,50 | 79,75 | 79,87 | 00:00:00 | | 2017-02-07 | 80,50 | 1.069.200 | 80,88 | 80,19 | 80,29 | 00:00:00 | | 2017-02-08 | 81,05 | 1.018.200 | 81,13 | 80,11 | 80,25 | 00:00:00 | | 2017-02-13 | 81,75 | 1.695.400 | 82,28 | 81,30 | 82,17 | 00:00:00 | | 2017-02-16 | 85,79 | 2.184.400 | 86,72 | 85,08 | 85,69 | 00:00:00 | | 2017-02-17 | 84,85 | 2.047.300 | 85,63 | 83,83 | 85,55 | 00:00:00 | | 2017-02-24 | 83,87 | 1.187.100 | 83,90 | 82,77 | 83,14 | 00:00:00 | | 2017-03-02 | 83,06 | 1.044.600 | 83,79 | 82,96 | 83,79 | 00:00:00 | | 2017-03-03 | 82,40 | 932.000 | 83,09 | 82,11 | 82,66 | 00:00:00 | | 2017-03-08 | 82,49 | 690.600 | 82,72 | 82,10 | 82,20 | 00:00:00 | | 2017-03-09 | 82,09 | 824.600 | 82,86 | 82,03 | 82,34 | 00:00:00 | | 2017-03-10 | 82,65 | 778.100 | 82,83 | 82,00 | 82,32 | 00:00:00 | | 2017-03-13 | 83,39 | 885.800 | 83,47 | 82,63 | 82,63 | 00:00:00 | | 2017-03-14 | 82,35 | 880.800 | 83,38 | 82,30 | 83,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
