|
 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 | | 2007-10-25 | 31,36 | 2.290.000 | 31,79 | 30,53 | 30,99 | 00:00:00 | | 2007-10-26 | 31,58 | 1.315.900 | 31,74 | 30,84 | 31,62 | 00:00:00 | | 2007-10-29 | 31,58 | 1.010.500 | 32,03 | 31,31 | 31,74 | 00:00:00 | | 2007-10-30 | 32,62 | 1.756.300 | 32,76 | 31,12 | 31,44 | 00:00:00 | | 2007-10-31 | 32,83 | 1.708.800 | 33,35 | 32,06 | 32,50 | 00:00:00 | | 2007-11-01 | 32,35 | 1.305.400 | 32,83 | 32,01 | 32,55 | 00:00:00 | | 2007-11-02 | 31,78 | 1.794.800 | 32,49 | 31,23 | 32,45 | 00:00:00 | | 2007-11-05 | 31,06 | 2.124.100 | 31,42 | 30,66 | 30,97 | 00:00:00 | | 2007-11-06 | 30,52 | 3.196.800 | 31,24 | 30,10 | 31,24 | 00:00:00 | | 2007-11-07 | 29,51 | 2.213.800 | 30,40 | 29,51 | 29,95 | 00:00:00 | | 2007-11-08 | 29,44 | 2.938.000 | 30,41 | 29,10 | 29,54 | 00:00:00 | | 2007-11-09 | 29,10 | 2.151.400 | 29,50 | 28,67 | 29,10 | 00:00:00 | | 2007-11-12 | 29,19 | 1.884.300 | 29,44 | 28,87 | 28,91 | 00:00:00 | | 2007-11-13 | 29,09 | 2.448.100 | 29,61 | 28,89 | 29,38 | 00:00:00 | | 2007-11-14 | 28,26 | 1.564.900 | 29,25 | 28,26 | 29,21 | 00:00:00 | | 2007-11-15 | 27,58 | 1.940.600 | 28,29 | 27,40 | 28,09 | 00:00:00 | | 2007-11-16 | 27,95 | 1.902.800 | 28,14 | 27,37 | 27,71 | 00:00:00 | | 2007-11-19 | 26,87 | 1.353.400 | 27,93 | 26,84 | 27,72 | 00:00:00 | | 2007-11-20 | 27,22 | 1.777.100 | 27,37 | 26,73 | 27,11 | 00:00:00 | | 2007-11-21 | 27,93 | 2.371.000 | 28,23 | 27,25 | 27,25 | 00:00:00 | | 2007-11-23 | 28,28 | 847.900 | 28,39 | 27,70 | 28,06 | 00:00:00 | | 2007-11-26 | 27,62 | 1.405.600 | 28,27 | 27,55 | 28,22 | 00:00:00 | | 2007-11-27 | 27,48 | 1.761.300 | 27,79 | 27,08 | 27,71 | 00:00:00 | | 2007-11-28 | 28,52 | 1.913.800 | 28,53 | 27,42 | 27,63 | 00:00:00 | | 2007-11-29 | 28,59 | 1.413.800 | 28,80 | 27,90 | 28,37 | 00:00:00 | | 2007-11-30 | 29,17 | 1.749.200 | 29,35 | 28,70 | 28,87 | 00:00:00 | | 2007-12-03 | 28,92 | 1.056.000 | 29,34 | 28,76 | 28,98 | 00:00:00 | | 2007-12-04 | 29,12 | 1.903.800 | 29,57 | 28,57 | 28,69 | 00:00:00 | | 2007-12-05 | 29,86 | 2.200.900 | 29,93 | 29,36 | 29,50 | 00:00:00 | | 2007-12-06 | 29,78 | 1.437.900 | 30,07 | 29,69 | 29,75 | 00:00:00 | | 2007-12-07 | 29,93 | 1.204.500 | 30,10 | 29,70 | 29,78 | 00:00:00 | | 2007-12-10 | 30,59 | 1.530.400 | 30,85 | 29,90 | 29,95 | 00:00:00 | | 2007-12-11 | 27,46 | 5.251.900 | 30,58 | 27,31 | 30,58 | 00:00:00 | | 2007-12-12 | 27,41 | 3.783.600 | 28,47 | 27,11 | 28,13 | 00:00:00 | | 2007-12-13 | 26,45 | 1.840.200 | 27,39 | 26,20 | 27,33 | 00:00:00 | | 2007-12-14 | 25,20 | 1.819.700 | 26,49 | 25,12 | 26,22 | 00:00:00 | | 2007-12-17 | 25,29 | 2.908.600 | 26,06 | 24,38 | 25,14 | 00:00:00 | | 2007-12-18 | 24,76 | 2.506.600 | 25,51 | 24,24 | 25,42 | 00:00:00 | | 2007-12-19 | 24,88 | 2.584.200 | 25,12 | 24,02 | 24,81 | 00:00:00 | | 2007-12-20 | 24,11 | 1.800.600 | 25,01 | 23,98 | 25,01 | 00:00:00 | | 2007-12-21 | 24,35 | 2.508.700 | 24,91 | 23,88 | 24,35 | 00:00:00 | | 2007-12-24 | 24,80 | 579.700 | 24,88 | 23,99 | 23,99 | 00:00:00 | | 2007-12-26 | 24,43 | 786.200 | 24,79 | 24,27 | 24,51 | 00:00:00 | | 2007-12-27 | 23,69 | 872.000 | 24,45 | 23,69 | 24,22 | 00:00:00 | | 2007-12-28 | 23,93 | 1.073.700 | 24,09 | 23,57 | 24,07 | 00:00:00 | | 2007-12-31 | 23,56 | 1.086.900 | 23,89 | 23,28 | 23,81 | 00:00:00 | | 2008-01-02 | 23,36 | 2.030.000 | 23,89 | 23,20 | 23,59 | 00:00:00 | | 2008-01-03 | 23,00 | 1.386.800 | 23,72 | 22,99 | 23,39 | 00:00:00 | | 2008-01-04 | 21,93 | 1.973.300 | 22,96 | 21,85 | 22,83 | 00:00:00 | | 2008-01-07 | 22,96 | 1.993.600 | 23,32 | 21,81 | 22,02 | 00:00:00 | | 2008-01-08 | 22,29 | 2.722.700 | 23,04 | 22,26 | 23,04 | 00:00:00 | | 2008-01-09 | 22,88 | 1.397.500 | 22,99 | 22,10 | 22,38 | 00:00:00 | | 2008-01-10 | 23,11 | 1.580.800 | 23,45 | 22,45 | 22,51 | 00:00:00 | | 2008-01-11 | 22,26 | 1.308.100 | 22,90 | 22,16 | 22,85 | 00:00:00 | | 2008-01-14 | 22,44 | 1.798.300 | 22,71 | 22,05 | 22,71 | 00:00:00 | | 2008-01-15 | 21,12 | 2.895.300 | 22,39 | 21,08 | 22,21 | 00:00:00 | | 2008-01-16 | 22,45 | 2.806.400 | 22,88 | 21,10 | 21,10 | 00:00:00 | | 2008-01-17 | 21,28 | 2.822.600 | 22,48 | 21,23 | 22,48 | 00:00:00 | | 2008-01-18 | 20,45 | 2.757.000 | 21,61 | 20,36 | 21,38 | 00:00:00 | | 2008-01-22 | 20,60 | 3.087.000 | 20,77 | 19,53 | 19,70 | 00:00:00 | | 2008-01-23 | 21,96 | 2.673.400 | 21,99 | 19,91 | 19,97 | 00:00:00 | | 2008-01-24 | 22,15 | 3.262.900 | 22,20 | 21,15 | 22,00 | 00:00:00 | | 2008-01-25 | 21,79 | 2.140.200 | 22,66 | 21,25 | 21,25 | 00:00:00 | | 2008-01-28 | 22,62 | 1.879.300 | 22,66 | 21,36 | 21,86 | 00:00:00 | | 2008-01-29 | 23,01 | 1.451.500 | 23,17 | 22,35 | 22,72 | 00:00:00 | | 2008-01-30 | 22,90 | 928.300 | 23,59 | 22,86 | 23,00 | 00:00:00 | | 2008-01-31 | 23,56 | 1.631.700 | 23,90 | 22,06 | 22,70 | 00:00:00 | | 2008-02-01 | 24,94 | 1.433.200 | 25,00 | 23,41 | 23,69 | 00:00:00 | | 2008-02-04 | 24,02 | 1.915.100 | 24,96 | 23,99 | 24,52 | 00:00:00 | | 2008-02-05 | 22,95 | 1.906.300 | 23,80 | 22,80 | 23,64 | 00:00:00 | | 2008-02-06 | 22,37 | 2.007.400 | 23,26 | 22,19 | 22,96 | 00:00:00 | | 2008-02-07 | 22,92 | 1.273.600 | 23,06 | 22,19 | 22,31 | 00:00:00 | | 2008-02-08 | 22,61 | 1.406.800 | 23,04 | 22,26 | 22,73 | 00:00:00 | | 2008-02-11 | 22,64 | 1.489.700 | 23,24 | 22,35 | 22,55 | 00:00:00 | | 2008-02-12 | 23,45 | 3.406.200 | 24,10 | 23,06 | 23,35 | 00:00:00 | | 2008-02-13 | 22,99 | 2.781.700 | 23,97 | 22,74 | 23,49 | 00:00:00 | | 2008-02-14 | 22,75 | 1.898.700 | 23,11 | 22,64 | 23,04 | 00:00:00 | | 2008-02-15 | 22,90 | 1.190.100 | 22,93 | 22,43 | 22,55 | 00:00:00 | | 2008-02-19 | 23,15 | 1.738.100 | 23,48 | 22,85 | 23,20 | 00:00:00 | | 2008-02-20 | 23,39 | 1.384.400 | 23,42 | 22,67 | 23,10 | 00:00:00 | | 2008-02-21 | 23,00 | 1.427.200 | 23,76 | 22,93 | 23,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
