(Login BolsaPT & Canal Forex) |
|
 Wyndham Worldwide - [Ticker: WYN] |     | | Última Trade | 108,440 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-05-31 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --2.22 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 107,400 x 200 - 107,410 x 100 | EPS | 0,00 | | Abertura | 110,940 | PER | 0,00% | | Máximo | 110,950 | Pagamento Dividendo | | | Mínimo | 108,050 | Data Ex-Dividendo | | | Fecho Anterior | 110,660 | Yield | | | Volume | 2.767.632 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para WYN de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-21 | 00:00:00 | 24,35 | 24,91 | 23,88 | 24,35 | 2.508.700 | | 2007-12-24 | 00:00:00 | 23,99 | 24,88 | 23,99 | 24,80 | 579.700 | | 2007-12-26 | 00:00:00 | 24,51 | 24,79 | 24,27 | 24,43 | 786.200 | | 2007-12-27 | 00:00:00 | 24,22 | 24,45 | 23,69 | 23,69 | 872.000 | | 2007-12-28 | 00:00:00 | 24,07 | 24,09 | 23,57 | 23,93 | 1.073.700 | | 2007-12-31 | 00:00:00 | 23,81 | 23,89 | 23,28 | 23,56 | 1.086.900 | | 2008-01-02 | 00:00:00 | 23,59 | 23,89 | 23,20 | 23,36 | 2.030.000 | | 2008-01-03 | 00:00:00 | 23,39 | 23,72 | 22,99 | 23,00 | 1.386.800 | | 2008-01-04 | 00:00:00 | 22,83 | 22,96 | 21,85 | 21,93 | 1.973.300 | | 2008-01-07 | 00:00:00 | 22,02 | 23,32 | 21,81 | 22,96 | 1.993.600 | | 2008-01-08 | 00:00:00 | 23,04 | 23,04 | 22,26 | 22,29 | 2.722.700 | | 2008-01-09 | 00:00:00 | 22,38 | 22,99 | 22,10 | 22,88 | 1.397.500 | | 2008-01-10 | 00:00:00 | 22,51 | 23,45 | 22,45 | 23,11 | 1.580.800 | | 2008-01-11 | 00:00:00 | 22,85 | 22,90 | 22,16 | 22,26 | 1.308.100 | | 2008-01-14 | 00:00:00 | 22,71 | 22,71 | 22,05 | 22,44 | 1.798.300 | | 2008-01-15 | 00:00:00 | 22,21 | 22,39 | 21,08 | 21,12 | 2.895.300 | | 2008-01-16 | 00:00:00 | 21,10 | 22,88 | 21,10 | 22,45 | 2.806.400 | | 2008-01-17 | 00:00:00 | 22,48 | 22,48 | 21,23 | 21,28 | 2.822.600 | | 2008-01-18 | 00:00:00 | 21,38 | 21,61 | 20,36 | 20,45 | 2.757.000 | | 2008-01-22 | 00:00:00 | 19,70 | 20,77 | 19,53 | 20,60 | 3.087.000 | | 2008-01-23 | 00:00:00 | 19,97 | 21,99 | 19,91 | 21,96 | 2.673.400 | | 2008-01-24 | 00:00:00 | 22,00 | 22,20 | 21,15 | 22,15 | 3.262.900 | | 2008-01-25 | 00:00:00 | 21,25 | 22,66 | 21,25 | 21,79 | 2.140.200 | | 2008-01-28 | 00:00:00 | 21,86 | 22,66 | 21,36 | 22,62 | 1.879.300 | | 2008-01-29 | 00:00:00 | 22,72 | 23,17 | 22,35 | 23,01 | 1.451.500 | | 2008-01-30 | 00:00:00 | 23,00 | 23,59 | 22,86 | 22,90 | 928.300 | | 2008-01-31 | 00:00:00 | 22,70 | 23,90 | 22,06 | 23,56 | 1.631.700 | | 2008-02-01 | 00:00:00 | 23,69 | 25,00 | 23,41 | 24,94 | 1.433.200 | | 2008-02-04 | 00:00:00 | 24,52 | 24,96 | 23,99 | 24,02 | 1.915.100 | | 2008-02-05 | 00:00:00 | 23,64 | 23,80 | 22,80 | 22,95 | 1.906.300 | | 2008-02-06 | 00:00:00 | 22,96 | 23,26 | 22,19 | 22,37 | 2.007.400 | | 2008-02-07 | 00:00:00 | 22,31 | 23,06 | 22,19 | 22,92 | 1.273.600 | | 2008-02-08 | 00:00:00 | 22,73 | 23,04 | 22,26 | 22,61 | 1.406.800 | | 2008-02-11 | 00:00:00 | 22,55 | 23,24 | 22,35 | 22,64 | 1.489.700 | | 2008-02-12 | 00:00:00 | 23,35 | 24,10 | 23,06 | 23,45 | 3.406.200 | | 2008-02-13 | 00:00:00 | 23,49 | 23,97 | 22,74 | 22,99 | 2.781.700 | | 2008-02-14 | 00:00:00 | 23,04 | 23,11 | 22,64 | 22,75 | 1.898.700 | | 2008-02-15 | 00:00:00 | 22,55 | 22,93 | 22,43 | 22,90 | 1.190.100 | | 2008-02-19 | 00:00:00 | 23,20 | 23,48 | 22,85 | 23,15 | 1.738.100 | | 2008-02-20 | 00:00:00 | 23,10 | 23,42 | 22,67 | 23,39 | 1.384.400 | | 2008-02-21 | 00:00:00 | 23,51 | 23,76 | 22,93 | 23,00 | 1.427.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
