|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-08 | 9,98 | 5.417.800 | 10,80 | 9,48 | 10,09 | 00:00:00 | | 2008-10-09 | 8,63 | 6.128.100 | 10,53 | 8,45 | 10,11 | 00:00:00 | | 2008-10-10 | 9,90 | 6.934.700 | 9,90 | 7,50 | 8,21 | 00:00:00 | | 2008-10-13 | 10,29 | 3.088.900 | 10,49 | 9,68 | 10,25 | 00:00:00 | | 2008-10-14 | 9,63 | 3.401.100 | 10,87 | 9,48 | 10,80 | 00:00:00 | | 2008-10-15 | 8,54 | 3.054.300 | 9,73 | 8,54 | 9,73 | 00:00:00 | | 2008-10-16 | 8,64 | 3.493.300 | 8,78 | 7,92 | 8,61 | 00:00:00 | | 2008-10-17 | 8,60 | 2.707.300 | 8,84 | 7,95 | 7,96 | 00:00:00 | | 2008-10-20 | 8,05 | 3.292.300 | 8,76 | 7,73 | 8,66 | 00:00:00 | | 2008-10-21 | 7,53 | 3.303.500 | 8,17 | 7,46 | 7,86 | 00:00:00 | | 2008-10-22 | 6,12 | 4.828.400 | 7,32 | 6,08 | 7,25 | 00:00:00 | | 2008-10-23 | 6,14 | 4.575.900 | 6,40 | 5,68 | 6,12 | 00:00:00 | | 2008-10-24 | 5,63 | 3.971.600 | 5,91 | 5,42 | 5,64 | 00:00:00 | | 2008-10-27 | 5,18 | 2.856.800 | 5,66 | 5,18 | 5,54 | 00:00:00 | | 2008-10-28 | 5,69 | 5.115.000 | 5,69 | 4,85 | 5,30 | 00:00:00 | | 2008-10-29 | 7,14 | 6.313.200 | 7,27 | 5,52 | 5,64 | 00:00:00 | | 2008-10-30 | 7,45 | 5.443.300 | 9,25 | 7,15 | 7,60 | 00:00:00 | | 2008-10-31 | 8,19 | 3.643.700 | 8,71 | 7,16 | 7,40 | 00:00:00 | | 2008-11-03 | 8,41 | 2.154.200 | 8,55 | 8,01 | 8,02 | 00:00:00 | | 2008-11-04 | 8,87 | 2.642.600 | 9,14 | 8,37 | 8,63 | 00:00:00 | | 2008-11-05 | 8,19 | 2.951.600 | 9,21 | 8,14 | 8,73 | 00:00:00 | | 2008-11-06 | 7,61 | 2.568.400 | 8,32 | 7,42 | 8,00 | 00:00:00 | | 2008-11-07 | 7,09 | 2.746.000 | 7,69 | 6,84 | 7,65 | 00:00:00 | | 2008-11-10 | 6,87 | 1.762.300 | 7,53 | 6,72 | 7,15 | 00:00:00 | | 2008-11-11 | 6,56 | 2.398.700 | 6,91 | 6,29 | 6,83 | 00:00:00 | | 2008-11-12 | 5,41 | 3.169.200 | 6,47 | 5,28 | 6,32 | 00:00:00 | | 2008-11-13 | 6,26 | 3.439.100 | 6,30 | 5,06 | 5,28 | 00:00:00 | | 2008-11-14 | 5,63 | 3.870.600 | 6,29 | 5,61 | 6,08 | 00:00:00 | | 2008-11-17 | 5,12 | 1.901.000 | 5,82 | 5,10 | 5,54 | 00:00:00 | | 2008-11-18 | 5,15 | 2.570.000 | 5,19 | 4,77 | 5,08 | 00:00:00 | | 2008-11-19 | 4,29 | 3.161.100 | 5,27 | 4,22 | 5,27 | 00:00:00 | | 2008-11-20 | 2,98 | 5.186.500 | 4,41 | 2,95 | 4,41 | 00:00:00 | | 2008-11-21 | 3,02 | 7.057.200 | 3,96 | 2,55 | 3,13 | 00:00:00 | | 2008-11-24 | 3,81 | 3.586.600 | 3,85 | 3,07 | 3,11 | 00:00:00 | | 2008-11-25 | 4,15 | 7.229.200 | 4,16 | 3,61 | 4,00 | 00:00:00 | | 2008-11-26 | 4,83 | 4.164.200 | 4,98 | 3,70 | 4,02 | 00:00:00 | | 2008-11-28 | 4,78 | 1.449.900 | 4,89 | 4,54 | 4,87 | 00:00:00 | | 2008-12-01 | 4,33 | 2.612.400 | 4,83 | 4,33 | 4,83 | 00:00:00 | | 2008-12-02 | 4,67 | 2.794.400 | 4,69 | 4,00 | 4,40 | 00:00:00 | | 2008-12-03 | 4,64 | 4.244.000 | 4,68 | 4,19 | 4,50 | 00:00:00 | | 2008-12-04 | 4,35 | 3.452.400 | 4,75 | 4,20 | 4,52 | 00:00:00 | | 2008-12-05 | 4,57 | 4.141.400 | 4,57 | 4,02 | 4,25 | 00:00:00 | | 2008-12-08 | 5,68 | 3.689.300 | 5,85 | 4,73 | 4,73 | 00:00:00 | | 2008-12-09 | 5,53 | 5.504.200 | 6,88 | 5,50 | 5,60 | 00:00:00 | | 2008-12-10 | 6,27 | 3.801.700 | 6,42 | 5,47 | 5,63 | 00:00:00 | | 2008-12-11 | 5,66 | 4.387.400 | 6,46 | 5,56 | 6,19 | 00:00:00 | | 2008-12-12 | 5,63 | 2.908.600 | 5,83 | 5,37 | 5,42 | 00:00:00 | | 2008-12-15 | 5,38 | 2.582.200 | 5,85 | 5,21 | 5,70 | 00:00:00 | | 2008-12-16 | 6,23 | 3.955.800 | 6,27 | 5,47 | 5,60 | 00:00:00 | | 2008-12-17 | 6,78 | 5.647.400 | 6,96 | 5,56 | 5,75 | 00:00:00 | | 2008-12-18 | 6,50 | 4.099.300 | 6,82 | 6,17 | 6,80 | 00:00:00 | | 2008-12-19 | 6,93 | 3.785.000 | 7,00 | 6,45 | 6,59 | 00:00:00 | | 2008-12-22 | 6,43 | 2.962.500 | 6,90 | 6,13 | 6,89 | 00:00:00 | | 2008-12-23 | 6,29 | 1.970.600 | 6,71 | 6,15 | 6,39 | 00:00:00 | | 2008-12-24 | 6,33 | 706.000 | 6,38 | 6,00 | 6,26 | 00:00:00 | | 2008-12-26 | 6,47 | 690.400 | 6,49 | 6,16 | 6,37 | 00:00:00 | | 2008-12-29 | 6,07 | 1.699.200 | 6,47 | 5,96 | 6,47 | 00:00:00 | | 2008-12-30 | 6,43 | 2.744.800 | 6,45 | 5,94 | 6,12 | 00:00:00 | | 2008-12-31 | 6,55 | 2.438.300 | 6,67 | 6,10 | 6,28 | 00:00:00 | | 2009-01-02 | 7,56 | 2.183.900 | 7,68 | 6,58 | 6,58 | 00:00:00 | | 2009-01-05 | 8,10 | 4.221.900 | 8,27 | 7,13 | 7,50 | 00:00:00 | | 2009-01-06 | 8,71 | 3.511.500 | 8,76 | 8,05 | 8,23 | 00:00:00 | | 2009-01-07 | 7,60 | 3.211.000 | 8,50 | 7,45 | 8,50 | 00:00:00 | | 2009-01-08 | 7,82 | 2.490.200 | 7,88 | 7,23 | 7,57 | 00:00:00 | | 2009-01-09 | 7,45 | 2.490.300 | 8,00 | 7,27 | 7,86 | 00:00:00 | | 2009-01-12 | 6,70 | 2.943.200 | 7,44 | 6,55 | 7,44 | 00:00:00 | | 2009-01-13 | 6,87 | 2.729.800 | 7,07 | 6,56 | 6,69 | 00:00:00 | | 2009-01-14 | 6,31 | 2.878.900 | 6,84 | 6,20 | 6,68 | 00:00:00 | | 2009-01-15 | 6,85 | 6.234.400 | 7,03 | 6,00 | 6,22 | 00:00:00 | | 2009-01-16 | 7,10 | 4.841.600 | 7,27 | 6,67 | 6,98 | 00:00:00 | | 2009-01-20 | 6,08 | 4.520.000 | 7,09 | 5,88 | 7,05 | 00:00:00 | | 2009-01-21 | 6,86 | 3.725.300 | 7,04 | 6,11 | 6,11 | 00:00:00 | | 2009-01-22 | 6,74 | 2.815.300 | 7,17 | 6,35 | 6,54 | 00:00:00 | | 2009-01-23 | 6,54 | 4.116.500 | 7,00 | 5,66 | 6,00 | 00:00:00 | | 2009-01-26 | 6,88 | 2.269.300 | 7,10 | 6,59 | 6,66 | 00:00:00 | | 2009-01-27 | 6,68 | 1.940.300 | 7,09 | 6,55 | 6,96 | 00:00:00 | | 2009-01-28 | 7,10 | 2.477.800 | 7,32 | 6,86 | 6,90 | 00:00:00 | | 2009-01-29 | 6,49 | 2.921.000 | 6,96 | 6,45 | 6,96 | 00:00:00 | | 2009-01-30 | 6,13 | 3.320.400 | 6,63 | 5,86 | 6,46 | 00:00:00 | | 2009-02-02 | 5,84 | 3.528.900 | 6,06 | 5,48 | 5,92 | 00:00:00 | | 2009-02-03 | 5,90 | 2.591.700 | 5,99 | 5,44 | 5,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
