|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-21 | 23,00 | 1.427.200 | 23,76 | 22,93 | 23,51 | 00:00:00 | | 2008-02-22 | 22,77 | 1.569.600 | 23,14 | 22,45 | 23,14 | 00:00:00 | | 2008-02-25 | 23,05 | 1.714.000 | 23,05 | 22,33 | 22,75 | 00:00:00 | | 2008-02-26 | 23,48 | 1.446.600 | 23,67 | 22,82 | 22,85 | 00:00:00 | | 2008-02-27 | 23,19 | 730.900 | 23,63 | 22,95 | 23,50 | 00:00:00 | | 2008-02-28 | 22,65 | 951.600 | 23,08 | 22,56 | 23,06 | 00:00:00 | | 2008-02-29 | 22,17 | 1.201.900 | 22,66 | 22,05 | 22,36 | 00:00:00 | | 2008-03-03 | 21,78 | 1.297.000 | 22,10 | 21,62 | 22,05 | 00:00:00 | | 2008-03-04 | 22,06 | 1.811.400 | 22,08 | 21,40 | 21,69 | 00:00:00 | | 2008-03-05 | 21,33 | 1.655.500 | 22,23 | 21,21 | 22,23 | 00:00:00 | | 2008-03-06 | 20,14 | 1.995.500 | 21,20 | 20,02 | 21,12 | 00:00:00 | | 2008-03-07 | 20,36 | 1.461.100 | 20,65 | 19,91 | 20,16 | 00:00:00 | | 2008-03-10 | 20,22 | 1.089.200 | 20,86 | 20,16 | 20,42 | 00:00:00 | | 2008-03-11 | 20,67 | 1.433.300 | 20,91 | 20,06 | 20,06 | 00:00:00 | | 2008-03-12 | 20,44 | 787.500 | 20,80 | 20,39 | 20,79 | 00:00:00 | | 2008-03-13 | 20,60 | 1.387.200 | 20,72 | 19,97 | 20,12 | 00:00:00 | | 2008-03-14 | 20,67 | 2.373.000 | 20,93 | 20,16 | 20,60 | 00:00:00 | | 2008-03-17 | 19,25 | 2.295.200 | 20,46 | 18,89 | 20,21 | 00:00:00 | | 2008-03-18 | 19,90 | 1.645.200 | 19,95 | 19,39 | 19,43 | 00:00:00 | | 2008-03-19 | 19,38 | 1.748.200 | 20,21 | 19,35 | 19,96 | 00:00:00 | | 2008-03-20 | 20,58 | 2.106.200 | 20,60 | 19,40 | 19,40 | 00:00:00 | | 2008-03-24 | 21,83 | 1.236.900 | 21,85 | 20,73 | 20,73 | 00:00:00 | | 2008-03-25 | 21,90 | 1.500.600 | 22,02 | 21,23 | 21,86 | 00:00:00 | | 2008-03-26 | 21,67 | 1.371.700 | 21,88 | 21,29 | 21,77 | 00:00:00 | | 2008-03-27 | 20,54 | 1.385.200 | 21,85 | 20,52 | 21,67 | 00:00:00 | | 2008-03-28 | 20,36 | 1.618.000 | 20,86 | 20,30 | 20,79 | 00:00:00 | | 2008-03-31 | 20,68 | 1.087.900 | 20,88 | 20,03 | 20,28 | 00:00:00 | | 2008-04-01 | 21,61 | 1.241.900 | 21,64 | 20,54 | 20,76 | 00:00:00 | | 2008-04-02 | 21,75 | 1.760.300 | 22,22 | 21,36 | 21,72 | 00:00:00 | | 2008-04-03 | 21,20 | 1.370.900 | 21,62 | 20,68 | 21,60 | 00:00:00 | | 2008-04-04 | 21,13 | 1.174.300 | 21,26 | 20,87 | 21,19 | 00:00:00 | | 2008-04-07 | 20,91 | 1.088.700 | 21,31 | 20,82 | 21,18 | 00:00:00 | | 2008-04-08 | 20,38 | 884.200 | 20,84 | 20,32 | 20,84 | 00:00:00 | | 2008-04-09 | 19,92 | 1.022.200 | 20,90 | 19,85 | 20,40 | 00:00:00 | | 2008-04-10 | 19,71 | 1.586.200 | 20,24 | 19,60 | 19,88 | 00:00:00 | | 2008-04-11 | 19,55 | 1.355.600 | 19,88 | 19,26 | 19,40 | 00:00:00 | | 2008-04-14 | 19,39 | 998.100 | 19,76 | 19,33 | 19,55 | 00:00:00 | | 2008-04-15 | 19,20 | 827.200 | 19,59 | 19,11 | 19,49 | 00:00:00 | | 2008-04-16 | 19,91 | 1.160.600 | 20,28 | 19,29 | 19,30 | 00:00:00 | | 2008-04-17 | 20,11 | 956.800 | 20,21 | 19,69 | 19,89 | 00:00:00 | | 2008-04-18 | 20,69 | 873.900 | 20,96 | 20,35 | 20,54 | 00:00:00 | | 2008-04-21 | 20,19 | 497.300 | 20,69 | 20,11 | 20,35 | 00:00:00 | | 2008-04-22 | 19,80 | 873.400 | 20,27 | 19,61 | 20,06 | 00:00:00 | | 2008-04-23 | 20,06 | 1.476.000 | 20,14 | 19,54 | 19,90 | 00:00:00 | | 2008-04-24 | 21,17 | 1.511.800 | 21,44 | 20,18 | 20,23 | 00:00:00 | | 2008-04-25 | 21,41 | 741.500 | 21,43 | 20,70 | 21,09 | 00:00:00 | | 2008-04-28 | 21,32 | 747.100 | 21,46 | 20,93 | 21,29 | 00:00:00 | | 2008-04-29 | 21,53 | 978.700 | 21,59 | 21,10 | 21,51 | 00:00:00 | | 2008-04-30 | 21,48 | 1.244.800 | 22,12 | 21,14 | 21,50 | 00:00:00 | | 2008-05-01 | 22,98 | 2.174.900 | 22,98 | 21,24 | 21,71 | 00:00:00 | | 2008-05-02 | 23,82 | 2.153.700 | 23,89 | 22,98 | 22,98 | 00:00:00 | | 2008-05-05 | 23,45 | 1.882.800 | 23,92 | 23,23 | 23,90 | 00:00:00 | | 2008-05-06 | 23,76 | 1.515.500 | 23,83 | 22,92 | 23,48 | 00:00:00 | | 2008-05-07 | 23,61 | 1.554.500 | 24,23 | 23,19 | 23,54 | 00:00:00 | | 2008-05-08 | 22,91 | 2.199.900 | 23,80 | 22,87 | 23,80 | 00:00:00 | | 2008-05-09 | 22,88 | 1.174.700 | 23,03 | 22,26 | 22,85 | 00:00:00 | | 2008-05-12 | 23,43 | 729.500 | 23,44 | 22,88 | 22,99 | 00:00:00 | | 2008-05-13 | 23,34 | 783.300 | 23,71 | 23,00 | 23,45 | 00:00:00 | | 2008-05-14 | 23,79 | 730.600 | 23,94 | 23,34 | 23,43 | 00:00:00 | | 2008-05-15 | 24,19 | 903.800 | 24,24 | 23,53 | 23,59 | 00:00:00 | | 2008-05-16 | 23,75 | 730.400 | 24,22 | 23,57 | 23,60 | 00:00:00 | | 2008-05-19 | 24,21 | 1.328.600 | 24,43 | 23,61 | 23,72 | 00:00:00 | | 2008-05-20 | 23,33 | 1.276.800 | 24,24 | 23,18 | 24,04 | 00:00:00 | | 2008-05-21 | 22,60 | 1.134.300 | 23,78 | 22,45 | 23,47 | 00:00:00 | | 2008-05-22 | 22,09 | 1.679.900 | 22,89 | 21,93 | 22,60 | 00:00:00 | | 2008-05-23 | 21,27 | 1.808.500 | 22,16 | 21,25 | 22,03 | 00:00:00 | | 2008-05-27 | 21,38 | 1.850.000 | 21,91 | 21,09 | 21,36 | 00:00:00 | | 2008-05-28 | 21,98 | 2.092.000 | 22,10 | 21,35 | 21,40 | 00:00:00 | | 2008-05-29 | 22,12 | 1.454.100 | 22,18 | 21,77 | 21,85 | 00:00:00 | | 2008-05-30 | 21,88 | 1.665.000 | 22,23 | 21,83 | 22,15 | 00:00:00 | | 2008-06-02 | 20,89 | 3.867.300 | 21,73 | 20,77 | 21,73 | 00:00:00 | | 2008-06-03 | 21,33 | 2.701.900 | 21,50 | 20,88 | 20,88 | 00:00:00 | | 2008-06-04 | 21,71 | 2.439.600 | 22,28 | 21,05 | 21,05 | 00:00:00 | | 2008-06-05 | 21,61 | 1.215.800 | 21,96 | 21,39 | 21,75 | 00:00:00 | | 2008-06-06 | 20,50 | 1.566.000 | 21,39 | 20,43 | 21,39 | 00:00:00 | | 2008-06-09 | 20,08 | 1.525.800 | 20,74 | 19,86 | 20,44 | 00:00:00 | | 2008-06-10 | 20,01 | 1.531.800 | 20,19 | 19,63 | 19,90 | 00:00:00 | | 2008-06-11 | 19,29 | 1.185.400 | 19,90 | 19,25 | 19,81 | 00:00:00 | | 2008-06-12 | 19,48 | 1.003.800 | 20,00 | 19,35 | 19,52 | 00:00:00 | | 2008-06-13 | 19,96 | 1.201.400 | 20,04 | 19,55 | 19,72 | 00:00:00 | | 2008-06-16 | 20,01 | 1.618.100 | 20,27 | 19,28 | 19,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
