|
 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 | | 2017-08-22 | 98,71 | 1.143.708 | 98,80 | 96,83 | 96,83 | 00:00:00 | | 2017-08-23 | 97,73 | 637.469 | 98,54 | 96,72 | 97,64 | 00:00:00 | | 2017-08-24 | 96,97 | 805.409 | 98,42 | 96,93 | 98,15 | 00:00:00 | | 2017-08-25 | 96,99 | 1.038.451 | 97,60 | 96,54 | 97,31 | 00:00:00 | | 2017-08-28 | 96,31 | 1.227.218 | 97,19 | 95,55 | 97,10 | 00:00:00 | | 2017-08-29 | 96,65 | 651.561 | 96,84 | 95,73 | 95,75 | 00:00:00 | | 2017-08-30 | 98,32 | 831.300 | 98,36 | 96,75 | 96,75 | 00:00:00 | | 2017-08-31 | 99,68 | 1.174.551 | 99,81 | 98,89 | 98,94 | 00:00:00 | | 2017-09-01 | 100,25 | 1.344.381 | 100,68 | 99,43 | 99,82 | 00:00:00 | | 2017-09-05 | 98,60 | 1.304.497 | 100,07 | 97,35 | 100,01 | 00:00:00 | | 2017-09-06 | 97,61 | 1.405.091 | 98,67 | 97,37 | 98,67 | 00:00:00 | | 2017-09-07 | 96,92 | 1.177.161 | 97,97 | 96,27 | 97,85 | 00:00:00 | | 2017-09-08 | 98,47 | 1.156.869 | 98,89 | 96,43 | 96,78 | 00:00:00 | | 2017-09-11 | 99,83 | 1.531.055 | 100,00 | 98,98 | 99,11 | 00:00:00 | | 2017-09-12 | 100,84 | 555.619 | 101,04 | 99,62 | 99,93 | 00:00:00 | | 2017-09-13 | 102,50 | 1.210.253 | 102,92 | 100,78 | 101,05 | 00:00:00 | | 2017-09-14 | 102,67 | 1.044.078 | 103,12 | 101,78 | 101,98 | 00:00:00 | | 2017-09-15 | 101,44 | 1.222.212 | 102,27 | 100,77 | 102,25 | 00:00:00 | | 2017-09-18 | 101,47 | 724.108 | 101,95 | 101,29 | 101,67 | 00:00:00 | | 2017-09-19 | 101,52 | 862.245 | 101,61 | 100,96 | 101,56 | 00:00:00 | | 2017-09-20 | 102,68 | 647.934 | 102,70 | 101,26 | 101,77 | 00:00:00 | | 2017-09-21 | 103,19 | 985.506 | 103,48 | 102,47 | 102,75 | 00:00:00 | | 2017-09-22 | 105,23 | 1.185.192 | 105,42 | 103,31 | 103,31 | 00:00:00 | | 2017-09-25 | 103,65 | 781.957 | 105,20 | 103,56 | 104,63 | 00:00:00 | | 2017-09-26 | 104,88 | 1.507.245 | 105,27 | 103,94 | 104,00 | 00:00:00 | | 2017-09-27 | 104,83 | 718.059 | 105,39 | 104,03 | 105,31 | 00:00:00 | | 2017-09-28 | 105,25 | 846.897 | 105,37 | 104,33 | 104,65 | 00:00:00 | | 2017-09-29 | 105,41 | 1.006.000 | 105,74 | 104,70 | 105,43 | 00:00:00 | | 2017-10-02 | 106,02 | 916.619 | 106,61 | 104,73 | 105,35 | 00:00:00 | | 2017-10-03 | 105,28 | 895.884 | 106,45 | 104,68 | 106,00 | 00:00:00 | | 2017-10-04 | 105,90 | 595.991 | 106,54 | 105,29 | 105,53 | 00:00:00 | | 2017-10-05 | 106,82 | 640.356 | 107,12 | 105,76 | 105,99 | 00:00:00 | | 2017-10-06 | 107,05 | 1.552.520 | 107,23 | 105,89 | 106,81 | 00:00:00 | | 2017-10-09 | 107,90 | 1.140.528 | 107,92 | 106,50 | 107,23 | 00:00:00 | | 2017-10-10 | 108,69 | 1.113.727 | 109,05 | 107,54 | 107,95 | 00:00:00 | | 2017-10-11 | 108,97 | 1.762.993 | 109,69 | 108,50 | 108,96 | 00:00:00 | | 2017-10-12 | 109,67 | 1.014.801 | 109,77 | 108,26 | 108,54 | 00:00:00 | | 2017-10-13 | 110,37 | 781.230 | 110,62 | 109,77 | 110,15 | 00:00:00 | | 2017-10-16 | 110,02 | 834.299 | 110,74 | 109,71 | 110,11 | 00:00:00 | | 2017-10-17 | 109,63 | 623.217 | 110,04 | 109,39 | 109,96 | 00:00:00 | | 2017-10-18 | 109,33 | 783.826 | 110,13 | 109,14 | 110,03 | 00:00:00 | | 2017-10-19 | 109,30 | 589.615 | 109,67 | 108,27 | 108,87 | 00:00:00 | | 2017-10-20 | 109,00 | 728.071 | 109,85 | 108,65 | 109,84 | 00:00:00 | | 2017-10-23 | 108,27 | 1.177.339 | 109,41 | 108,09 | 109,29 | 00:00:00 | | 2017-10-24 | 108,52 | 1.104.481 | 109,22 | 108,07 | 108,18 | 00:00:00 | | 2017-10-25 | 104,41 | 3.163.832 | 105,19 | 102,00 | 102,22 | 00:00:00 | | 2017-10-26 | 106,47 | 1.488.156 | 106,73 | 104,55 | 104,60 | 00:00:00 | | 2017-10-27 | 106,56 | 1.162.226 | 107,04 | 105,71 | 106,47 | 00:00:00 | | 2017-10-30 | 105,74 | 759.594 | 106,49 | 104,75 | 105,91 | 00:00:00 | | 2017-10-31 | 106,85 | 1.245.549 | 107,16 | 105,82 | 105,82 | 00:00:00 | | 2017-11-01 | 107,22 | 972.864 | 110,04 | 106,76 | 108,56 | 00:00:00 | | 2017-11-02 | 107,46 | 776.491 | 108,01 | 106,79 | 107,56 | 00:00:00 | | 2017-11-03 | 108,91 | 1.172.339 | 110,44 | 107,16 | 107,16 | 00:00:00 | | 2017-11-06 | 109,04 | 654.297 | 109,41 | 108,44 | 108,88 | 00:00:00 | | 2017-12-13 | 111,80 | 556.156 | 112,56 | 111,66 | 112,00 | 00:00:00 | | 2017-12-14 | 110,77 | 1.069.724 | 112,01 | 110,67 | 111,72 | 00:00:00 | | 2017-12-15 | 112,61 | 1.116.379 | 112,74 | 111,03 | 111,19 | 00:00:00 | | 2017-12-18 | 114,48 | 686.729 | 115,22 | 113,20 | 113,71 | 00:00:00 | | 2017-12-19 | 113,56 | 583.689 | 114,54 | 113,11 | 114,43 | 00:00:00 | | 2017-12-20 | 112,83 | 483.141 | 113,90 | 112,81 | 113,60 | 00:00:00 | | 2017-12-21 | 113,37 | 1.243.826 | 114,36 | 112,98 | 113,85 | 00:00:00 | | 2017-12-22 | 113,58 | 855.002 | 113,81 | 112,63 | 113,02 | 00:00:00 | | 2017-12-26 | 113,91 | 508.335 | 114,54 | 113,50 | 113,56 | 00:00:00 | | 2017-12-27 | 115,37 | 381.423 | 115,37 | 113,89 | 113,89 | 00:00:00 | | 2017-12-28 | 116,66 | 670.190 | 116,72 | 115,43 | 115,64 | 00:00:00 | | 2017-12-29 | 115,87 | 848.398 | 117,00 | 115,87 | 117,00 | 00:00:00 | | 2018-01-02 | 116,84 | 676.560 | 116,93 | 115,42 | 116,59 | 00:00:00 | | 2018-01-03 | 117,50 | 683.521 | 117,62 | 116,60 | 116,60 | 00:00:00 | | 2018-01-04 | 115,73 | 926.897 | 117,95 | 115,42 | 117,85 | 00:00:00 | | 2018-01-05 | 112,44 | 2.155.137 | 115,93 | 111,44 | 115,71 | 00:00:00 | | 2018-01-08 | 113,86 | 1.094.775 | 114,20 | 111,60 | 112,74 | 00:00:00 | | 2018-01-09 | 113,37 | 781.154 | 114,38 | 112,78 | 114,27 | 00:00:00 | | 2018-01-10 | 112,71 | 621.439 | 113,51 | 112,50 | 112,93 | 00:00:00 | | 2018-01-11 | 116,89 | 975.403 | 116,94 | 112,61 | 113,24 | 00:00:00 | | 2018-01-12 | 117,93 | 987.719 | 117,96 | 116,40 | 116,99 | 00:00:00 | | 2018-01-16 | 117,08 | 1.217.309 | 119,21 | 116,70 | 118,43 | 00:00:00 | | 2018-01-17 | 117,13 | 756.571 | 117,74 | 116,53 | 117,19 | 00:00:00 | | 2018-01-18 | 122,73 | 1.944.426 | 124,05 | 120,20 | 120,20 | 00:00:00 | | 2018-01-19 | 126,99 | 2.218.712 | 127,96 | 124,36 | 124,36 | 00:00:00 | | 2018-01-22 | 127,35 | 1.426.364 | 127,47 | 126,10 | 126,60 | 00:00:00 | | 2018-01-23 | 127,33 | 542.212 | 127,84 | 126,50 | 126,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
