|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-09 | 34,41 | 1.242.000 | 34,95 | 34,17 | 34,80 | 00:00:00 | | 2007-03-12 | 34,11 | 1.158.600 | 35,00 | 33,95 | 34,30 | 00:00:00 | | 2007-03-13 | 33,27 | 884.400 | 34,24 | 33,24 | 33,88 | 00:00:00 | | 2007-03-14 | 32,60 | 1.627.100 | 33,50 | 32,24 | 33,32 | 00:00:00 | | 2007-03-15 | 33,12 | 1.941.000 | 33,30 | 32,54 | 32,69 | 00:00:00 | | 2007-03-16 | 32,92 | 1.930.500 | 33,20 | 32,75 | 33,13 | 00:00:00 | | 2007-03-19 | 33,79 | 952.700 | 33,95 | 32,86 | 32,90 | 00:00:00 | | 2007-03-20 | 34,03 | 907.900 | 34,21 | 33,58 | 33,69 | 00:00:00 | | 2007-03-21 | 34,57 | 871.900 | 34,63 | 33,72 | 34,03 | 00:00:00 | | 2007-03-22 | 34,40 | 1.040.800 | 34,71 | 34,21 | 34,71 | 00:00:00 | | 2007-03-23 | 34,38 | 647.700 | 34,69 | 34,25 | 34,41 | 00:00:00 | | 2007-03-26 | 34,60 | 870.800 | 34,65 | 33,73 | 34,32 | 00:00:00 | | 2007-03-27 | 33,78 | 887.000 | 34,50 | 33,74 | 34,45 | 00:00:00 | | 2007-03-28 | 33,62 | 740.600 | 33,90 | 33,06 | 33,60 | 00:00:00 | | 2007-03-29 | 34,00 | 834.200 | 34,39 | 33,57 | 34,39 | 00:00:00 | | 2007-03-30 | 34,15 | 961.200 | 34,47 | 33,83 | 33,91 | 00:00:00 | | 2007-04-02 | 34,85 | 882.400 | 34,99 | 34,35 | 34,35 | 00:00:00 | | 2007-04-03 | 34,86 | 875.000 | 35,01 | 34,78 | 34,93 | 00:00:00 | | 2007-04-04 | 34,83 | 571.900 | 35,00 | 34,70 | 34,79 | 00:00:00 | | 2007-04-05 | 34,71 | 459.600 | 34,93 | 34,60 | 34,76 | 00:00:00 | | 2007-04-09 | 34,70 | 474.400 | 34,87 | 34,50 | 34,66 | 00:00:00 | | 2007-04-10 | 34,68 | 569.000 | 35,00 | 34,49 | 34,70 | 00:00:00 | | 2007-04-11 | 34,69 | 1.128.200 | 35,10 | 34,66 | 35,02 | 00:00:00 | | 2007-04-12 | 34,40 | 581.700 | 34,71 | 34,33 | 34,70 | 00:00:00 | | 2007-04-13 | 34,91 | 518.900 | 35,04 | 34,37 | 34,41 | 00:00:00 | | 2007-04-16 | 35,21 | 633.700 | 35,40 | 34,89 | 34,95 | 00:00:00 | | 2007-04-17 | 35,09 | 755.800 | 35,37 | 34,97 | 35,15 | 00:00:00 | | 2007-04-18 | 35,83 | 855.500 | 35,91 | 34,95 | 35,00 | 00:00:00 | | 2007-04-19 | 34,95 | 870.000 | 36,73 | 34,90 | 36,73 | 00:00:00 | | 2007-04-20 | 35,18 | 1.324.400 | 35,36 | 34,63 | 35,31 | 00:00:00 | | 2007-04-23 | 35,53 | 538.800 | 35,65 | 35,10 | 35,10 | 00:00:00 | | 2007-04-24 | 35,20 | 650.000 | 35,59 | 35,07 | 35,47 | 00:00:00 | | 2007-04-25 | 35,73 | 844.200 | 35,89 | 35,25 | 35,31 | 00:00:00 | | 2007-04-26 | 35,49 | 843.400 | 35,98 | 34,84 | 34,84 | 00:00:00 | | 2007-04-27 | 35,70 | 753.000 | 35,79 | 35,09 | 35,33 | 00:00:00 | | 2007-04-30 | 34,60 | 868.700 | 35,73 | 34,53 | 35,70 | 00:00:00 | | 2007-05-01 | 36,08 | 2.796.100 | 36,21 | 35,34 | 35,56 | 00:00:00 | | 2007-05-02 | 36,70 | 2.597.200 | 37,40 | 35,97 | 36,08 | 00:00:00 | | 2007-05-03 | 37,30 | 1.135.900 | 37,62 | 36,90 | 36,90 | 00:00:00 | | 2007-05-04 | 36,80 | 652.000 | 37,60 | 36,61 | 37,40 | 00:00:00 | | 2007-05-07 | 36,84 | 443.000 | 36,90 | 36,40 | 36,75 | 00:00:00 | | 2007-05-08 | 36,59 | 600.600 | 36,79 | 36,13 | 36,65 | 00:00:00 | | 2007-05-09 | 36,97 | 420.700 | 37,00 | 36,46 | 36,50 | 00:00:00 | | 2007-05-10 | 35,94 | 1.503.000 | 36,85 | 35,76 | 36,77 | 00:00:00 | | 2007-05-11 | 36,70 | 784.200 | 36,77 | 36,24 | 36,30 | 00:00:00 | | 2007-05-14 | 36,16 | 1.036.600 | 36,86 | 35,99 | 36,55 | 00:00:00 | | 2007-05-15 | 36,20 | 964.300 | 36,69 | 36,14 | 36,29 | 00:00:00 | | 2007-05-16 | 36,41 | 962.800 | 36,47 | 35,86 | 36,25 | 00:00:00 | | 2007-05-17 | 36,08 | 0 | 36,42 | 36,05 | 36,25 | 00:00:00 | | 2007-05-18 | 36,40 | 682.800 | 36,48 | 36,11 | 36,13 | 00:00:00 | | 2007-05-21 | 36,37 | 601.900 | 36,46 | 36,13 | 36,27 | 00:00:00 | | 2007-05-22 | 36,87 | 780.300 | 36,99 | 36,54 | 36,58 | 00:00:00 | | 2007-05-23 | 36,95 | 804.500 | 37,00 | 36,83 | 36,90 | 00:00:00 | | 2007-05-24 | 36,95 | 1.157.500 | 37,01 | 36,71 | 36,90 | 00:00:00 | | 2007-05-25 | 36,93 | 1.170.400 | 37,03 | 36,75 | 37,00 | 00:00:00 | | 2007-05-29 | 36,89 | 1.071.800 | 37,28 | 36,71 | 36,89 | 00:00:00 | | 2007-05-30 | 37,28 | 1.020.300 | 37,49 | 36,75 | 36,77 | 00:00:00 | | 2007-05-31 | 37,20 | 1.125.500 | 37,41 | 37,10 | 37,31 | 00:00:00 | | 2007-06-01 | 38,04 | 2.525.900 | 38,73 | 37,20 | 37,30 | 00:00:00 | | 2007-06-04 | 37,80 | 882.600 | 38,14 | 37,56 | 37,85 | 00:00:00 | | 2007-06-05 | 37,59 | 626.100 | 37,94 | 37,49 | 37,80 | 00:00:00 | | 2007-06-06 | 36,79 | 1.480.500 | 37,50 | 36,64 | 37,50 | 00:00:00 | | 2007-06-07 | 35,66 | 986.200 | 36,79 | 35,66 | 36,70 | 00:00:00 | | 2007-06-08 | 35,66 | 1.445.300 | 36,37 | 35,46 | 35,62 | 00:00:00 | | 2007-06-11 | 36,47 | 1.678.400 | 37,40 | 36,35 | 37,00 | 00:00:00 | | 2007-06-12 | 36,17 | 1.119.700 | 36,71 | 36,13 | 36,46 | 00:00:00 | | 2007-06-13 | 36,19 | 1.026.600 | 36,34 | 35,94 | 36,26 | 00:00:00 | | 2007-06-14 | 37,21 | 1.289.600 | 37,22 | 36,27 | 36,28 | 00:00:00 | | 2007-06-15 | 37,45 | 1.210.500 | 37,74 | 37,20 | 37,39 | 00:00:00 | | 2007-06-18 | 37,45 | 713.400 | 37,90 | 37,36 | 37,50 | 00:00:00 | | 2007-06-19 | 37,24 | 778.500 | 37,40 | 36,85 | 37,18 | 00:00:00 | | 2007-06-20 | 36,60 | 850.100 | 37,40 | 36,60 | 37,28 | 00:00:00 | | 2007-06-21 | 36,84 | 823.700 | 36,94 | 36,22 | 36,47 | 00:00:00 | | 2007-06-22 | 36,98 | 1.665.500 | 37,20 | 36,62 | 36,80 | 00:00:00 | | 2007-06-25 | 36,75 | 772.200 | 37,13 | 36,55 | 37,01 | 00:00:00 | | 2007-06-26 | 36,73 | 787.500 | 37,37 | 36,56 | 36,83 | 00:00:00 | | 2007-06-27 | 36,44 | 829.900 | 36,54 | 36,05 | 36,20 | 00:00:00 | | 2007-06-28 | 36,47 | 420.100 | 36,75 | 36,25 | 36,35 | 00:00:00 | | 2007-06-29 | 36,26 | 693.000 | 37,09 | 35,97 | 36,50 | 00:00:00 | | 2007-07-02 | 37,75 | 1.324.700 | 37,83 | 36,04 | 36,25 | 00:00:00 | | 2007-07-03 | 37,43 | 835.600 | 37,80 | 37,10 | 37,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
