(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-29 | 00:00:00 | 11,35 | 11,79 | 11,24 | 11,79 | 3.696.600 | | 2009-06-01 | 00:00:00 | 12,04 | 12,59 | 11,70 | 12,44 | 4.759.500 | | 2009-06-02 | 00:00:00 | 12,35 | 12,70 | 11,95 | 12,53 | 5.067.700 | | 2009-06-03 | 00:00:00 | 12,30 | 12,42 | 11,77 | 11,96 | 4.684.600 | | 2009-06-04 | 00:00:00 | 12,68 | 12,69 | 11,69 | 12,55 | 3.785.700 | | 2009-06-05 | 00:00:00 | 12,76 | 12,85 | 12,15 | 12,45 | 3.391.600 | | 2009-06-08 | 00:00:00 | 12,18 | 12,42 | 11,79 | 12,23 | 3.169.800 | | 2009-06-09 | 00:00:00 | 12,25 | 12,49 | 11,98 | 12,39 | 1.754.500 | | 2009-06-10 | 00:00:00 | 12,51 | 12,61 | 12,01 | 12,39 | 3.860.000 | | 2009-06-11 | 00:00:00 | 12,40 | 12,61 | 12,05 | 12,10 | 3.827.600 | | 2009-06-12 | 00:00:00 | 11,99 | 12,01 | 11,66 | 11,99 | 2.068.400 | | 2009-06-15 | 00:00:00 | 11,63 | 11,79 | 11,10 | 11,34 | 5.221.500 | | 2009-06-16 | 00:00:00 | 11,40 | 11,83 | 11,29 | 11,49 | 6.576.900 | | 2009-06-17 | 00:00:00 | 11,48 | 11,75 | 10,92 | 11,60 | 4.483.300 | | 2009-06-18 | 00:00:00 | 11,60 | 11,72 | 11,06 | 11,20 | 5.364.100 | | 2009-06-19 | 00:00:00 | 11,53 | 12,63 | 11,24 | 12,30 | 7.689.100 | | 2009-06-22 | 00:00:00 | 12,13 | 12,25 | 11,43 | 11,44 | 4.861.100 | | 2009-06-23 | 00:00:00 | 11,54 | 11,88 | 11,19 | 11,58 | 3.678.900 | | 2009-06-24 | 00:00:00 | 11,74 | 12,25 | 11,54 | 11,65 | 3.799.800 | | 2009-06-25 | 00:00:00 | 11,49 | 12,17 | 11,40 | 12,09 | 2.981.700 | | 2009-06-26 | 00:00:00 | 12,09 | 12,09 | 11,79 | 11,93 | 5.652.000 | | 2009-06-29 | 00:00:00 | 12,19 | 12,55 | 11,92 | 12,41 | 3.507.200 | | 2009-06-30 | 00:00:00 | 12,48 | 12,48 | 11,81 | 12,12 | 4.132.200 | | 2009-07-01 | 00:00:00 | 12,07 | 12,50 | 11,91 | 12,21 | 3.965.600 | | 2009-07-02 | 00:00:00 | 11,83 | 12,00 | 11,48 | 11,68 | 4.173.600 | | 2009-07-06 | 00:00:00 | 11,49 | 11,49 | 10,66 | 11,02 | 5.821.900 | | 2009-07-07 | 00:00:00 | 11,02 | 11,09 | 10,61 | 10,65 | 5.081.800 | | 2009-07-08 | 00:00:00 | 10,69 | 10,76 | 10,29 | 10,51 | 6.124.100 | | 2009-07-09 | 00:00:00 | 10,74 | 11,19 | 10,63 | 10,84 | 6.098.000 | | 2009-07-10 | 00:00:00 | 10,68 | 11,09 | 10,37 | 10,64 | 3.062.000 | | 2009-07-13 | 00:00:00 | 10,65 | 11,22 | 10,36 | 11,21 | 4.593.500 | | 2009-07-14 | 00:00:00 | 11,23 | 11,60 | 11,06 | 11,46 | 4.205.900 | | 2009-07-15 | 00:00:00 | 11,66 | 11,94 | 11,50 | 11,78 | 4.215.600 | | 2009-07-16 | 00:00:00 | 11,41 | 12,05 | 11,19 | 11,94 | 4.450.800 | | 2009-07-17 | 00:00:00 | 11,87 | 11,99 | 11,57 | 11,69 | 2.775.700 | | 2009-07-20 | 00:00:00 | 11,85 | 12,21 | 11,80 | 12,17 | 3.646.700 | | 2009-07-21 | 00:00:00 | 12,17 | 12,29 | 11,80 | 12,10 | 3.934.900 | | 2009-07-22 | 00:00:00 | 11,94 | 12,20 | 11,72 | 11,79 | 5.037.000 | | 2009-07-23 | 00:00:00 | 11,85 | 12,42 | 11,68 | 12,01 | 5.707.100 | | 2009-07-24 | 00:00:00 | 11,91 | 12,81 | 11,81 | 12,70 | 4.899.200 | | 2009-07-27 | 00:00:00 | 12,82 | 12,87 | 12,51 | 12,84 | 4.500.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
