|
 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 | | 2008-06-16 | 20,01 | 1.618.100 | 20,27 | 19,28 | 19,82 | 00:00:00 | | 2008-06-17 | 19,44 | 1.571.700 | 20,18 | 19,30 | 20,09 | 00:00:00 | | 2008-06-18 | 18,86 | 1.654.100 | 19,46 | 18,76 | 19,27 | 00:00:00 | | 2008-06-19 | 19,70 | 1.927.500 | 19,76 | 18,64 | 19,11 | 00:00:00 | | 2008-06-20 | 18,86 | 1.824.500 | 19,89 | 18,66 | 19,58 | 00:00:00 | | 2008-06-23 | 18,51 | 1.796.800 | 19,16 | 18,41 | 19,01 | 00:00:00 | | 2008-06-24 | 18,39 | 1.989.700 | 18,97 | 18,00 | 18,53 | 00:00:00 | | 2008-06-25 | 19,06 | 2.119.000 | 19,68 | 18,22 | 18,25 | 00:00:00 | | 2008-06-26 | 17,96 | 1.692.800 | 18,89 | 17,96 | 18,72 | 00:00:00 | | 2008-06-27 | 18,00 | 1.874.100 | 18,19 | 17,59 | 17,94 | 00:00:00 | | 2008-06-30 | 17,91 | 2.212.900 | 18,48 | 17,50 | 18,00 | 00:00:00 | | 2008-07-01 | 17,74 | 3.161.600 | 18,00 | 17,15 | 17,67 | 00:00:00 | | 2008-07-02 | 17,43 | 1.984.900 | 18,26 | 17,40 | 17,64 | 00:00:00 | | 2008-07-03 | 17,64 | 872.500 | 17,86 | 17,39 | 17,55 | 00:00:00 | | 2008-07-07 | 17,43 | 1.725.400 | 18,00 | 17,09 | 17,78 | 00:00:00 | | 2008-07-08 | 17,71 | 2.356.700 | 17,77 | 16,70 | 17,34 | 00:00:00 | | 2008-07-09 | 16,66 | 1.676.900 | 17,94 | 16,61 | 17,77 | 00:00:00 | | 2008-07-10 | 15,84 | 2.319.800 | 16,47 | 15,61 | 16,44 | 00:00:00 | | 2008-07-11 | 15,75 | 2.191.000 | 16,11 | 15,04 | 15,63 | 00:00:00 | | 2008-07-14 | 15,28 | 1.498.700 | 16,16 | 15,20 | 16,01 | 00:00:00 | | 2008-07-15 | 15,23 | 2.464.800 | 15,60 | 14,62 | 15,12 | 00:00:00 | | 2008-07-16 | 16,16 | 2.608.400 | 16,22 | 14,91 | 15,29 | 00:00:00 | | 2008-07-17 | 17,38 | 2.869.900 | 17,46 | 15,95 | 16,22 | 00:00:00 | | 2008-07-18 | 16,85 | 1.649.300 | 17,39 | 16,47 | 17,37 | 00:00:00 | | 2008-07-21 | 16,99 | 1.721.700 | 17,27 | 15,65 | 16,88 | 00:00:00 | | 2008-07-22 | 18,10 | 4.129.600 | 18,74 | 16,89 | 17,14 | 00:00:00 | | 2008-07-23 | 19,45 | 3.346.800 | 19,57 | 18,00 | 18,10 | 00:00:00 | | 2008-07-24 | 17,79 | 2.300.400 | 19,50 | 17,66 | 19,42 | 00:00:00 | | 2008-07-25 | 17,48 | 1.982.400 | 18,15 | 16,23 | 16,93 | 00:00:00 | | 2008-07-28 | 17,09 | 2.011.000 | 18,04 | 17,02 | 17,24 | 00:00:00 | | 2008-07-29 | 18,03 | 2.123.000 | 18,14 | 17,00 | 17,00 | 00:00:00 | | 2008-07-30 | 17,48 | 2.415.600 | 18,35 | 16,98 | 18,04 | 00:00:00 | | 2008-07-31 | 17,94 | 4.589.100 | 19,07 | 17,28 | 18,96 | 00:00:00 | | 2008-08-01 | 18,03 | 2.179.700 | 18,32 | 17,44 | 17,70 | 00:00:00 | | 2008-08-04 | 18,19 | 1.756.200 | 18,40 | 17,63 | 18,04 | 00:00:00 | | 2008-08-05 | 19,34 | 2.858.400 | 19,55 | 18,29 | 18,29 | 00:00:00 | | 2008-08-06 | 19,16 | 1.894.000 | 19,53 | 18,13 | 19,27 | 00:00:00 | | 2008-08-07 | 18,44 | 2.129.100 | 19,08 | 18,24 | 18,63 | 00:00:00 | | 2008-08-08 | 19,75 | 1.648.400 | 19,86 | 18,42 | 18,42 | 00:00:00 | | 2008-08-11 | 20,12 | 2.108.000 | 20,64 | 19,09 | 19,29 | 00:00:00 | | 2008-08-12 | 19,37 | 2.170.600 | 20,34 | 19,27 | 20,34 | 00:00:00 | | 2008-08-13 | 18,61 | 1.935.800 | 19,35 | 18,38 | 19,25 | 00:00:00 | | 2008-08-14 | 19,23 | 3.412.400 | 19,39 | 18,21 | 18,21 | 00:00:00 | | 2008-08-15 | 19,65 | 1.866.400 | 19,80 | 19,09 | 19,34 | 00:00:00 | | 2008-08-18 | 18,70 | 1.573.500 | 19,64 | 18,54 | 19,61 | 00:00:00 | | 2008-08-19 | 18,04 | 1.558.700 | 18,56 | 17,98 | 18,37 | 00:00:00 | | 2008-08-20 | 17,85 | 1.989.300 | 18,47 | 17,57 | 18,16 | 00:00:00 | | 2008-08-21 | 17,83 | 2.190.300 | 17,98 | 17,40 | 17,57 | 00:00:00 | | 2008-08-22 | 18,65 | 1.934.800 | 18,72 | 17,81 | 17,81 | 00:00:00 | | 2008-08-25 | 18,27 | 1.771.500 | 18,68 | 17,98 | 18,57 | 00:00:00 | | 2008-08-26 | 18,04 | 1.580.300 | 18,41 | 17,90 | 18,24 | 00:00:00 | | 2008-08-27 | 18,63 | 1.483.700 | 18,95 | 17,92 | 18,01 | 00:00:00 | | 2008-08-28 | 19,33 | 1.421.700 | 19,44 | 18,71 | 18,79 | 00:00:00 | | 2008-08-29 | 19,28 | 1.237.000 | 19,57 | 19,09 | 19,17 | 00:00:00 | | 2008-09-02 | 19,51 | 2.043.700 | 20,39 | 19,48 | 19,95 | 00:00:00 | | 2008-09-03 | 19,72 | 2.019.100 | 20,60 | 19,20 | 20,35 | 00:00:00 | | 2008-09-04 | 18,95 | 1.851.000 | 19,57 | 18,88 | 19,57 | 00:00:00 | | 2008-09-05 | 19,89 | 2.099.000 | 20,04 | 18,50 | 18,50 | 00:00:00 | | 2008-09-08 | 20,55 | 1.900.100 | 20,88 | 19,95 | 20,88 | 00:00:00 | | 2008-09-09 | 19,71 | 2.696.200 | 20,96 | 19,71 | 20,85 | 00:00:00 | | 2008-09-10 | 19,88 | 1.739.100 | 20,14 | 19,18 | 19,98 | 00:00:00 | | 2008-09-11 | 19,82 | 1.976.900 | 19,98 | 19,05 | 19,51 | 00:00:00 | | 2008-09-12 | 19,25 | 2.594.700 | 19,68 | 18,47 | 19,41 | 00:00:00 | | 2008-09-15 | 18,40 | 3.586.800 | 19,24 | 18,38 | 18,74 | 00:00:00 | | 2008-09-16 | 18,32 | 3.565.200 | 18,62 | 17,72 | 17,72 | 00:00:00 | | 2008-09-17 | 16,88 | 3.002.900 | 18,05 | 16,66 | 18,04 | 00:00:00 | | 2008-09-18 | 16,63 | 3.572.800 | 17,63 | 15,39 | 17,02 | 00:00:00 | | 2008-09-19 | 17,14 | 4.021.900 | 20,00 | 16,80 | 18,99 | 00:00:00 | | 2008-09-22 | 15,83 | 2.427.500 | 17,00 | 15,60 | 16,78 | 00:00:00 | | 2008-09-23 | 15,51 | 2.068.000 | 16,16 | 15,41 | 15,96 | 00:00:00 | | 2008-09-24 | 15,15 | 1.690.200 | 15,74 | 15,05 | 15,57 | 00:00:00 | | 2008-09-25 | 15,32 | 2.736.400 | 15,60 | 15,00 | 15,26 | 00:00:00 | | 2008-09-26 | 15,77 | 2.481.800 | 15,80 | 14,95 | 14,97 | 00:00:00 | | 2008-09-29 | 14,88 | 3.676.400 | 15,35 | 14,38 | 15,05 | 00:00:00 | | 2008-09-30 | 15,71 | 3.178.600 | 15,84 | 14,70 | 15,00 | 00:00:00 | | 2008-10-01 | 15,29 | 3.437.100 | 15,40 | 15,06 | 15,36 | 00:00:00 | | 2008-10-02 | 14,17 | 5.496.400 | 14,70 | 14,11 | 14,70 | 00:00:00 | | 2008-10-03 | 12,70 | 5.024.500 | 14,48 | 12,45 | 14,43 | 00:00:00 | | 2008-10-06 | 11,83 | 4.433.100 | 12,63 | 11,05 | 12,33 | 00:00:00 | | 2008-10-07 | 10,31 | 4.511.400 | 12,17 | 10,24 | 12,02 | 00:00:00 | | 2008-10-08 | 9,98 | 5.417.800 | 10,80 | 9,48 | 10,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
