|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-03-14 | 82,35 | 880.800 | 83,38 | 82,30 | 83,23 | 00:00:00 | | 2017-03-17 | 84,26 | 1.550.200 | 84,74 | 84,13 | 84,46 | 00:00:00 | | 2017-03-20 | 83,96 | 799.600 | 84,62 | 83,70 | 84,35 | 00:00:00 | | 2017-03-23 | 84,03 | 821.100 | 84,85 | 83,63 | 83,63 | 00:00:00 | | 2017-03-24 | 84,23 | 779.300 | 84,76 | 84,09 | 84,24 | 00:00:00 | | 2017-04-10 | 85,39 | 765.400 | 85,62 | 84,64 | 84,68 | 00:00:00 | | 2017-04-24 | 91,79 | 2.220.200 | 91,98 | 90,58 | 90,72 | 00:00:00 | | 2017-05-05 | 96,07 | 2.529.100 | 96,58 | 95,70 | 95,88 | 00:00:00 | | 2017-05-10 | 96,41 | 1.472.200 | 96,79 | 95,92 | 96,64 | 00:00:00 | | 2017-05-11 | 96,22 | 1.591.000 | 96,52 | 95,10 | 96,10 | 00:00:00 | | 2017-05-12 | 95,09 | 1.081.797 | 96,12 | 94,77 | 96,05 | 00:00:00 | | 2017-05-15 | 96,24 | 1.251.397 | 96,28 | 95,24 | 95,41 | 00:00:00 | | 2017-05-16 | 95,94 | 957.644 | 96,66 | 95,76 | 96,55 | 00:00:00 | | 2017-05-17 | 94,50 | 1.392.517 | 95,19 | 93,70 | 95,09 | 00:00:00 | | 2017-05-18 | 95,62 | 1.194.974 | 95,97 | 93,84 | 94,20 | 00:00:00 | | 2017-05-19 | 95,60 | 1.139.951 | 96,13 | 95,54 | 96,08 | 00:00:00 | | 2017-05-22 | 95,99 | 1.246.575 | 96,35 | 95,82 | 95,99 | 00:00:00 | | 2017-05-23 | 96,88 | 1.205.391 | 97,50 | 95,52 | 96,48 | 00:00:00 | | 2017-05-24 | 97,42 | 1.300.541 | 97,44 | 96,43 | 96,89 | 00:00:00 | | 2017-05-25 | 99,10 | 1.683.716 | 99,78 | 97,69 | 97,86 | 00:00:00 | | 2017-05-26 | 99,63 | 1.209.813 | 100,39 | 98,71 | 99,10 | 00:00:00 | | 2017-05-30 | 100,00 | 1.316.441 | 100,33 | 99,45 | 99,56 | 00:00:00 | | 2017-05-31 | 100,99 | 923.637 | 101,03 | 99,63 | 100,39 | 00:00:00 | | 2017-06-01 | 102,84 | 1.328.554 | 102,90 | 101,13 | 101,68 | 00:00:00 | | 2017-06-02 | 102,95 | 1.152.278 | 103,70 | 102,35 | 102,84 | 00:00:00 | | 2017-06-05 | 101,78 | 700.085 | 103,14 | 101,74 | 103,14 | 00:00:00 | | 2017-06-06 | 99,67 | 1.404.241 | 101,81 | 99,24 | 101,15 | 00:00:00 | | 2017-06-07 | 99,79 | 913.255 | 100,03 | 98,36 | 99,95 | 00:00:00 | | 2017-06-08 | 99,59 | 693.916 | 99,75 | 98,15 | 99,46 | 00:00:00 | | 2017-06-09 | 98,90 | 715.172 | 100,33 | 98,27 | 99,44 | 00:00:00 | | 2017-06-12 | 99,04 | 940.345 | 99,18 | 98,13 | 99,14 | 00:00:00 | | 2017-06-13 | 100,46 | 698.287 | 100,55 | 99,28 | 99,33 | 00:00:00 | | 2017-06-14 | 100,94 | 806.220 | 101,42 | 100,33 | 100,95 | 00:00:00 | | 2017-06-15 | 100,80 | 796.182 | 100,97 | 99,45 | 99,93 | 00:00:00 | | 2017-06-16 | 101,34 | 1.313.709 | 101,66 | 100,61 | 100,86 | 00:00:00 | | 2017-06-19 | 103,24 | 1.019.887 | 103,58 | 101,56 | 101,88 | 00:00:00 | | 2017-06-20 | 102,30 | 896.395 | 103,54 | 102,28 | 103,35 | 00:00:00 | | 2017-06-21 | 103,20 | 803.208 | 103,23 | 102,33 | 102,44 | 00:00:00 | | 2017-06-22 | 104,12 | 1.535.271 | 104,72 | 102,96 | 103,40 | 00:00:00 | | 2017-06-23 | 104,38 | 1.541.191 | 104,45 | 103,20 | 104,00 | 00:00:00 | | 2017-06-26 | 105,27 | 1.378.211 | 105,63 | 104,40 | 104,71 | 00:00:00 | | 2017-06-27 | 102,55 | 1.401.047 | 105,61 | 102,40 | 105,30 | 00:00:00 | | 2017-06-28 | 103,28 | 674.718 | 103,83 | 102,86 | 103,00 | 00:00:00 | | 2017-06-29 | 100,70 | 1.363.642 | 103,25 | 99,86 | 103,25 | 00:00:00 | | 2017-06-30 | 100,41 | 1.059.348 | 101,21 | 100,31 | 101,01 | 00:00:00 | | 2017-07-03 | 100,73 | 738.528 | 101,69 | 100,56 | 101,48 | 00:00:00 | | 2017-07-05 | 101,29 | 974.704 | 101,63 | 100,73 | 101,11 | 00:00:00 | | 2017-07-06 | 100,10 | 983.880 | 101,32 | 99,97 | 100,89 | 00:00:00 | | 2017-07-07 | 100,83 | 780.250 | 101,38 | 99,97 | 100,36 | 00:00:00 | | 2017-07-10 | 101,37 | 540.182 | 101,56 | 100,48 | 100,65 | 00:00:00 | | 2017-07-11 | 101,38 | 658.463 | 101,69 | 100,59 | 101,25 | 00:00:00 | | 2017-07-12 | 102,02 | 845.497 | 102,38 | 101,19 | 102,14 | 00:00:00 | | 2017-07-13 | 102,03 | 633.339 | 102,55 | 101,46 | 102,42 | 00:00:00 | | 2017-07-14 | 102,10 | 508.407 | 102,36 | 101,04 | 101,84 | 00:00:00 | | 2017-07-17 | 102,73 | 546.277 | 103,22 | 101,95 | 102,11 | 00:00:00 | | 2017-07-18 | 102,95 | 718.101 | 103,34 | 102,40 | 102,59 | 00:00:00 | | 2017-07-19 | 102,49 | 509.451 | 103,37 | 102,19 | 103,25 | 00:00:00 | | 2017-07-20 | 102,64 | 560.312 | 103,07 | 102,12 | 102,50 | 00:00:00 | | 2017-07-21 | 103,06 | 549.521 | 103,30 | 101,87 | 102,25 | 00:00:00 | | 2017-07-24 | 103,07 | 556.352 | 103,55 | 102,36 | 103,01 | 00:00:00 | | 2017-07-25 | 104,42 | 482.321 | 104,53 | 103,04 | 103,57 | 00:00:00 | | 2017-07-26 | 103,61 | 564.937 | 104,84 | 103,40 | 104,59 | 00:00:00 | | 2017-07-27 | 104,08 | 489.296 | 104,09 | 102,78 | 103,80 | 00:00:00 | | 2017-07-28 | 103,62 | 488.149 | 104,12 | 103,04 | 103,84 | 00:00:00 | | 2017-07-31 | 104,37 | 754.084 | 104,85 | 103,90 | 104,17 | 00:00:00 | | 2017-08-01 | 102,26 | 867.853 | 102,26 | 99,90 | 101,27 | 00:00:00 | | 2017-08-02 | 103,00 | 1.056.974 | 105,38 | 101,90 | 105,15 | 00:00:00 | | 2017-08-03 | 102,30 | 3.942.792 | 106,50 | 100,89 | 105,00 | 00:00:00 | | 2017-08-04 | 102,26 | 1.851.929 | 102,26 | 99,90 | 101,27 | 00:00:00 | | 2017-08-07 | 103,34 | 840.217 | 103,92 | 102,33 | 102,52 | 00:00:00 | | 2017-08-08 | 100,87 | 1.022.373 | 103,03 | 100,78 | 103,03 | 00:00:00 | | 2017-08-09 | 100,31 | 816.711 | 101,31 | 100,18 | 100,42 | 00:00:00 | | 2017-08-10 | 97,60 | 1.226.493 | 100,09 | 97,49 | 99,93 | 00:00:00 | | 2017-08-11 | 97,33 | 1.115.841 | 98,32 | 97,21 | 97,60 | 00:00:00 | | 2017-08-14 | 98,71 | 1.023.375 | 98,93 | 98,32 | 98,36 | 00:00:00 | | 2017-08-15 | 99,57 | 644.795 | 99,68 | 98,81 | 99,16 | 00:00:00 | | 2017-08-16 | 99,10 | 1.143.371 | 100,04 | 98,29 | 99,64 | 00:00:00 | | 2017-08-17 | 96,15 | 1.537.348 | 99,07 | 96,12 | 98,85 | 00:00:00 | | 2017-08-18 | 96,72 | 1.592.424 | 97,45 | 95,30 | 96,05 | 00:00:00 | | 2017-08-21 | 96,62 | 944.833 | 97,30 | 96,25 | 96,95 | 00:00:00 | | 2017-08-22 | 98,71 | 1.143.708 | 98,80 | 96,83 | 96,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
