|
 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 | | 2009-02-03 | 5,90 | 2.591.700 | 5,99 | 5,44 | 5,87 | 00:00:00 | | 2009-02-04 | 5,66 | 2.288.800 | 6,04 | 5,58 | 5,94 | 00:00:00 | | 2009-02-05 | 5,85 | 2.243.700 | 6,07 | 5,48 | 5,64 | 00:00:00 | | 2009-02-06 | 6,23 | 2.587.900 | 6,42 | 5,78 | 5,89 | 00:00:00 | | 2009-02-09 | 6,17 | 1.748.400 | 6,25 | 5,98 | 6,24 | 00:00:00 | | 2009-02-10 | 5,76 | 4.222.500 | 6,21 | 5,72 | 6,06 | 00:00:00 | | 2009-02-11 | 5,79 | 2.219.000 | 6,09 | 5,62 | 5,79 | 00:00:00 | | 2009-02-12 | 5,94 | 3.500.000 | 6,04 | 5,03 | 5,38 | 00:00:00 | | 2009-02-13 | 4,18 | 15.782.500 | 6,30 | 4,01 | 6,30 | 00:00:00 | | 2009-02-17 | 4,46 | 8.928.700 | 4,68 | 4,16 | 4,50 | 00:00:00 | | 2009-02-18 | 3,94 | 7.042.700 | 4,64 | 3,69 | 4,60 | 00:00:00 | | 2009-02-19 | 3,86 | 3.604.600 | 4,13 | 3,85 | 4,00 | 00:00:00 | | 2009-02-20 | 3,59 | 4.037.400 | 3,91 | 3,38 | 3,76 | 00:00:00 | | 2009-02-23 | 3,36 | 5.281.000 | 3,83 | 3,23 | 3,66 | 00:00:00 | | 2009-02-24 | 3,51 | 4.305.100 | 3,59 | 3,25 | 3,40 | 00:00:00 | | 2009-02-25 | 3,42 | 3.671.900 | 3,57 | 3,29 | 3,49 | 00:00:00 | | 2009-02-26 | 3,57 | 4.493.400 | 3,75 | 3,41 | 3,45 | 00:00:00 | | 2009-02-27 | 3,69 | 3.575.100 | 3,87 | 3,39 | 3,41 | 00:00:00 | | 2009-03-02 | 3,20 | 3.897.800 | 3,68 | 3,16 | 3,58 | 00:00:00 | | 2009-03-03 | 3,09 | 5.444.000 | 3,33 | 2,96 | 3,22 | 00:00:00 | | 2009-03-04 | 3,37 | 2.840.000 | 3,47 | 3,16 | 3,23 | 00:00:00 | | 2009-03-05 | 3,02 | 2.696.900 | 3,36 | 2,97 | 3,34 | 00:00:00 | | 2009-03-06 | 2,92 | 4.243.400 | 3,22 | 2,77 | 3,07 | 00:00:00 | | 2009-03-09 | 3,10 | 3.163.600 | 3,71 | 2,85 | 2,95 | 00:00:00 | | 2009-03-10 | 3,67 | 4.000.400 | 3,80 | 3,15 | 3,21 | 00:00:00 | | 2009-03-11 | 3,91 | 3.693.200 | 4,22 | 3,69 | 3,73 | 00:00:00 | | 2009-03-12 | 4,22 | 3.767.700 | 4,25 | 3,76 | 3,89 | 00:00:00 | | 2009-03-13 | 4,18 | 2.301.800 | 4,39 | 4,00 | 4,27 | 00:00:00 | | 2009-03-16 | 4,04 | 3.452.800 | 4,71 | 3,98 | 4,23 | 00:00:00 | | 2009-03-17 | 4,19 | 2.615.800 | 4,19 | 3,93 | 4,05 | 00:00:00 | | 2009-03-18 | 4,37 | 4.394.500 | 4,46 | 4,03 | 4,13 | 00:00:00 | | 2009-03-19 | 4,22 | 2.887.100 | 4,60 | 4,15 | 4,47 | 00:00:00 | | 2009-03-20 | 4,03 | 4.646.700 | 4,26 | 3,60 | 4,23 | 00:00:00 | | 2009-03-23 | 4,68 | 3.694.600 | 4,68 | 4,15 | 4,16 | 00:00:00 | | 2009-03-24 | 4,47 | 2.936.900 | 4,71 | 4,43 | 4,48 | 00:00:00 | | 2009-03-25 | 4,22 | 4.326.200 | 4,68 | 3,96 | 4,54 | 00:00:00 | | 2009-03-26 | 4,42 | 4.006.800 | 4,57 | 4,16 | 4,30 | 00:00:00 | | 2009-03-27 | 4,42 | 3.204.600 | 4,53 | 4,22 | 4,24 | 00:00:00 | | 2009-03-30 | 4,15 | 2.831.700 | 4,28 | 4,07 | 4,21 | 00:00:00 | | 2009-03-31 | 4,20 | 2.555.600 | 4,32 | 4,08 | 4,32 | 00:00:00 | | 2009-04-01 | 4,75 | 3.646.500 | 4,81 | 4,04 | 4,11 | 00:00:00 | | 2009-04-02 | 5,68 | 6.330.600 | 5,79 | 4,67 | 4,67 | 00:00:00 | | 2009-04-03 | 6,10 | 6.519.100 | 6,15 | 5,58 | 5,68 | 00:00:00 | | 2009-04-06 | 6,08 | 4.049.600 | 6,18 | 5,78 | 5,98 | 00:00:00 | | 2009-04-07 | 5,72 | 3.112.200 | 5,99 | 5,50 | 5,89 | 00:00:00 | | 2009-04-08 | 6,33 | 4.870.000 | 6,37 | 5,75 | 5,83 | 00:00:00 | | 2009-04-09 | 7,20 | 5.567.400 | 7,20 | 6,40 | 6,60 | 00:00:00 | | 2009-04-13 | 7,42 | 3.318.100 | 7,51 | 7,00 | 7,00 | 00:00:00 | | 2009-04-14 | 7,47 | 4.635.100 | 7,65 | 7,04 | 7,30 | 00:00:00 | | 2009-04-15 | 7,84 | 4.519.000 | 7,89 | 7,20 | 7,42 | 00:00:00 | | 2009-04-16 | 8,39 | 6.348.100 | 8,50 | 7,73 | 7,83 | 00:00:00 | | 2009-04-17 | 8,92 | 5.439.300 | 9,05 | 8,19 | 8,27 | 00:00:00 | | 2009-04-20 | 7,69 | 5.762.800 | 8,59 | 7,54 | 8,56 | 00:00:00 | | 2009-04-21 | 8,28 | 4.202.700 | 8,34 | 7,50 | 7,67 | 00:00:00 | | 2009-04-22 | 8,49 | 5.589.000 | 8,76 | 7,85 | 7,88 | 00:00:00 | | 2009-04-23 | 9,56 | 7.041.600 | 9,67 | 8,59 | 8,59 | 00:00:00 | | 2009-04-24 | 10,11 | 5.801.500 | 10,34 | 8,84 | 9,29 | 00:00:00 | | 2009-04-27 | 8,96 | 6.244.200 | 9,63 | 8,63 | 9,51 | 00:00:00 | | 2009-04-28 | 8,76 | 5.909.200 | 9,53 | 8,59 | 8,75 | 00:00:00 | | 2009-04-29 | 11,86 | 15.612.100 | 12,25 | 9,50 | 9,50 | 00:00:00 | | 2009-04-30 | 11,68 | 11.191.900 | 12,57 | 11,56 | 11,85 | 00:00:00 | | 2009-05-01 | 12,12 | 5.888.200 | 12,19 | 11,47 | 11,51 | 00:00:00 | | 2009-05-04 | 12,76 | 5.622.800 | 12,83 | 11,80 | 11,88 | 00:00:00 | | 2009-05-05 | 12,89 | 5.869.300 | 13,31 | 12,44 | 12,70 | 00:00:00 | | 2009-05-06 | 12,57 | 5.471.700 | 13,07 | 12,18 | 13,00 | 00:00:00 | | 2009-05-07 | 12,31 | 6.194.000 | 13,04 | 12,03 | 12,86 | 00:00:00 | | 2009-05-08 | 12,90 | 5.473.700 | 12,93 | 12,28 | 12,55 | 00:00:00 | | 2009-05-11 | 12,20 | 5.146.800 | 12,73 | 12,15 | 12,61 | 00:00:00 | | 2009-05-12 | 11,82 | 4.761.000 | 12,62 | 11,33 | 12,42 | 00:00:00 | | 2009-05-13 | 10,61 | 9.887.400 | 11,26 | 10,51 | 11,26 | 00:00:00 | | 2009-05-14 | 10,60 | 8.725.000 | 10,88 | 9,94 | 10,47 | 00:00:00 | | 2009-05-15 | 10,54 | 4.982.000 | 11,03 | 10,31 | 10,59 | 00:00:00 | | 2009-05-18 | 11,19 | 7.129.600 | 11,37 | 10,60 | 10,71 | 00:00:00 | | 2009-05-19 | 11,43 | 5.037.900 | 11,76 | 11,15 | 11,33 | 00:00:00 | | 2009-05-20 | 11,13 | 6.085.600 | 11,97 | 11,03 | 11,58 | 00:00:00 | | 2009-05-21 | 10,90 | 3.785.800 | 11,15 | 10,61 | 10,91 | 00:00:00 | | 2009-05-22 | 10,79 | 3.092.100 | 10,96 | 10,50 | 10,90 | 00:00:00 | | 2009-05-26 | 11,73 | 5.758.500 | 11,73 | 10,47 | 10,63 | 00:00:00 | | 2009-05-27 | 11,06 | 4.660.500 | 11,86 | 11,01 | 11,78 | 00:00:00 | | 2009-05-28 | 11,28 | 3.971.000 | 11,35 | 10,71 | 11,26 | 00:00:00 | | 2009-05-29 | 11,79 | 3.696.600 | 11,79 | 11,24 | 11,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
