Última Hora: "Lítio. Estudo dá luz verde - Sol" Sun, 26 Jan 2020 11:56:53 GMT    "Arménio Carlos quer voltar à Carris após sair da CGTP - Jornal de Notícias" Mon, 27 Jan 2020 10:32:00 GMT    "Nova direção do Livre decide hoje sobre retirada de confiança política a Joacine Moreira - SAPO 24" Mon, 27 Jan 2020 05:07:00 GMT    "Mário Centeno: Investimento público subiu 20,6 por cento na administração central em 2019 - RTP" Mon, 27 Jan 2020 13:27:00 GMT    "'Chicão' inaugura nova era no CDS-PP. Saiba o que defende em dez pontos - Jornal Económico" Mon, 27 Jan 2020 10:57:00 GMT   "Luanda Leaks. PJ tem disco rígido de Rui Pinto com informação encriptada - RTP" Mon, 27 Jan 2020 12:13:00 GMT    "Auschwitz: o lugar onde se entra mas do qual não se sai - Expresso" Mon, 27 Jan 2020 07:31:00 GMT    "Deputados do PSD-M em S. Bento processados - DNoticias" Mon, 27 Jan 2020 09:55:00 GMT    "Profissional de saúde detido em flagrante num caso de fraude ao SNS - Jornal de Notícias" Mon, 27 Jan 2020 11:36:00 GMT    "Coronavírus já terá mais de 40.000 casos e ''pode tornar-se numa epidemia global'' - SIC Notícias" Mon, 27 Jan 2020 11:38:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--2.22 (+0.98%) Wyndham Worldwide - [Ticker: WYN]Gráfico Wyndham Worldwide  Noticias Wyndham Worldwide  Descargar Históricos de Metastock Wyndham Worldwide y Otros  Análisis Técnico Wyndham Worldwide  
Última Transacción108,440Hora de Cotización2018-05-31 - 00:00:00
Variación--2.22 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo110,950Mínimo108,050
Volumen2.767.632Volumen Medio (3m)0
Demanda / Oferta107,400 x 200 - 107,410 x 100Yield
Cierre Anterior110,660PER0,00%
Apertura110,940EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-01-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-07-0337,43835.60037,8037,1037,7600:00:00
2007-07-0538,692.348.30039,4038,6739,4000:00:00
2007-07-0638,53707.10038,9238,0638,9000:00:00
2007-07-0938,68675.70038,7438,2938,6800:00:00
2007-07-1037,69826.70038,3837,6738,3500:00:00
2007-07-1137,88605.10038,0037,5737,6900:00:00
2007-07-1237,94630.80037,9437,7037,8500:00:00
2007-07-1337,80553.50037,9437,5637,9400:00:00
2007-07-1637,30614.80037,6037,1137,6000:00:00
2007-07-1737,05562.60037,5037,0237,2500:00:00
2007-07-1836,531.033.10037,0135,9336,8500:00:00
2007-07-1937,421.436.90037,8736,6936,8000:00:00
2007-07-2037,091.260.10038,0036,9438,0000:00:00
2007-07-2338,431.617.40038,7336,2036,2000:00:00
2007-07-2436,391.077.60038,1936,2838,0300:00:00
2007-07-2536,251.108.90036,9636,0436,7100:00:00
2007-07-2634,952.427.20035,9033,9935,8000:00:00
2007-07-2733,761.539.80035,0033,4834,8000:00:00
2007-07-3033,821.185.40033,9333,2533,4800:00:00
2007-07-3133,651.597.30034,6533,1133,1100:00:00
2007-08-0133,595.161.90036,0030,9133,0000:00:00
2007-08-0232,162.492.00033,7731,7333,5900:00:00
2007-08-0330,632.033.20032,4230,6332,2600:00:00
2007-08-0630,963.618.60031,0830,2030,8000:00:00
2007-08-0731,112.096.00031,3930,6930,8200:00:00
2007-08-0831,991.586.70032,1031,1531,2300:00:00
2007-08-0930,663.554.20031,8130,5731,6700:00:00
2007-08-1030,982.692.40031,1529,6930,6600:00:00
2007-08-1331,451.304.50031,7431,2431,5600:00:00
2007-08-1431,361.903.90032,0431,2531,7400:00:00
2007-08-1529,242.506.10031,2629,2131,2600:00:00
2007-08-1628,323.913.40029,2028,0128,9300:00:00
2007-08-1728,654.176.80029,0927,5228,7500:00:00
2007-08-2029,00885.80029,1828,5028,7100:00:00
2007-08-2130,201.804.00030,3729,0129,2100:00:00
2007-08-2230,721.271.20030,8230,0030,5000:00:00
2007-08-2330,73654.20031,2330,5730,9900:00:00
2007-08-2432,05990.70032,0530,8031,0100:00:00
2007-08-2731,04831.50032,0531,0032,0500:00:00
2007-08-2830,34878.80031,2730,2530,9300:00:00
2007-08-2931,241.023.30031,2929,7730,5000:00:00
2007-08-3031,43697.00031,5530,7931,0700:00:00
2007-08-3131,901.296.90032,0431,1031,4900:00:00
2007-09-0431,76666.20032,0031,1831,7700:00:00
2007-09-0531,69691.90031,9031,2931,4500:00:00
2007-09-0631,64530.50031,8831,3231,6900:00:00
2007-09-0730,191.024.70031,2630,0931,2000:00:00
2007-09-1030,07570.00030,4329,9030,3800:00:00
2007-09-1130,331.007.40030,3829,7030,1700:00:00
2007-09-1229,911.652.00030,4329,6930,1900:00:00
2007-09-1330,05824.60030,3029,8730,1100:00:00
2007-09-1430,20667.70030,3729,6629,8400:00:00
2007-09-1729,641.314.80030,0429,5329,9800:00:00
2007-09-1830,841.485.20030,9229,2329,6400:00:00
2007-09-1931,951.374.10032,3831,1231,1300:00:00
2007-09-2031,50760.40032,0031,4031,9600:00:00
2007-09-2132,101.173.90032,1231,5031,8500:00:00
2007-09-2431,321.014.50032,2731,2431,9500:00:00
2007-09-2530,631.545.50031,1730,3630,9400:00:00
2007-09-2631,902.283.80032,2230,8330,9500:00:00
2007-09-2731,74579.00032,1931,6432,1900:00:00
2007-09-2832,761.175.30032,7732,1532,2500:00:00
2007-10-0132,78820.70033,0032,4632,9600:00:00
2007-10-0232,101.259.00032,6432,0032,6300:00:00
2007-10-0332,601.429.70032,9432,1332,3700:00:00
2007-10-0432,621.732.40032,6531,8432,3300:00:00
2007-10-0533,18912.20033,4232,9433,0000:00:00
2007-10-0833,40703.30033,6033,0133,1800:00:00
2007-10-0933,46781.80033,8033,2433,4500:00:00
2007-10-1033,21948.00033,5733,0433,2000:00:00
2007-10-1132,55871.80033,6032,3133,6000:00:00
2007-10-1232,63667.40032,8132,3732,6300:00:00
2007-10-1532,21525.90032,7132,1532,6200:00:00
2007-10-1632,48875.40032,8032,0032,2300:00:00
2007-10-1732,49498.90032,8832,0932,6800:00:00
2007-10-1832,08609.40032,3031,9632,2000:00:00
2007-10-1930,291.542.80031,9630,1931,8700:00:00
2007-10-2231,451.278.50031,4829,8530,0000:00:00
2007-10-2332,06935.70032,2031,5031,6600:00:00
2007-10-2432,251.492.00032,3031,2231,9000:00:00
2007-10-2531,362.290.00031,7930,5330,9900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters