(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-14 | 00:00:00 | 28,80 | 29,48 | 28,80 | 29,23 | 1.131.100 | | 2006-09-15 | 00:00:00 | 29,23 | 29,23 | 28,68 | 28,93 | 1.411.000 | | 2006-09-18 | 00:00:00 | 28,80 | 29,08 | 28,48 | 28,60 | 1.243.700 | | 2006-09-19 | 00:00:00 | 28,55 | 28,55 | 28,15 | 28,33 | 1.194.400 | | 2006-09-20 | 00:00:00 | 28,33 | 28,40 | 28,18 | 28,28 | 1.268.900 | | 2006-09-21 | 00:00:00 | 28,28 | 28,33 | 27,60 | 27,64 | 1.241.200 | | 2006-09-22 | 00:00:00 | 27,65 | 27,70 | 26,89 | 26,99 | 1.252.500 | | 2006-09-25 | 00:00:00 | 27,10 | 27,90 | 26,95 | 27,62 | 1.091.300 | | 2006-09-26 | 00:00:00 | 27,66 | 28,35 | 27,54 | 27,66 | 1.120.600 | | 2006-09-27 | 00:00:00 | 27,60 | 28,30 | 27,35 | 27,98 | 1.075.600 | | 2006-09-28 | 00:00:00 | 27,88 | 28,08 | 27,63 | 27,72 | 785.000 | | 2006-09-29 | 00:00:00 | 27,60 | 28,13 | 27,60 | 27,97 | 957.600 | | 2006-10-02 | 00:00:00 | 27,75 | 28,16 | 27,62 | 27,68 | 1.024.000 | | 2006-10-03 | 00:00:00 | 27,58 | 28,05 | 27,50 | 27,90 | 1.077.300 | | 2006-10-04 | 00:00:00 | 27,75 | 28,06 | 27,71 | 28,00 | 1.165.500 | | 2006-10-05 | 00:00:00 | 27,80 | 28,73 | 27,75 | 28,26 | 1.809.700 | | 2006-10-06 | 00:00:00 | 28,15 | 28,60 | 28,14 | 28,44 | 1.086.600 | | 2006-10-09 | 00:00:00 | 28,27 | 29,05 | 28,10 | 29,00 | 782.100 | | 2006-10-10 | 00:00:00 | 28,80 | 29,30 | 28,63 | 29,24 | 1.206.700 | | 2006-10-11 | 00:00:00 | 29,00 | 29,04 | 28,20 | 28,59 | 1.742.000 | | 2006-10-12 | 00:00:00 | 28,59 | 29,43 | 28,50 | 29,10 | 1.150.700 | | 2006-10-13 | 00:00:00 | 28,90 | 29,50 | 28,90 | 29,49 | 1.041.700 | | 2006-10-16 | 00:00:00 | 29,41 | 30,05 | 29,22 | 29,87 | 1.426.200 | | 2006-10-17 | 00:00:00 | 29,70 | 29,95 | 29,38 | 29,76 | 687.500 | | 2006-10-18 | 00:00:00 | 29,95 | 30,26 | 29,51 | 29,82 | 854.900 | | 2006-10-19 | 00:00:00 | 29,88 | 29,97 | 29,70 | 29,88 | 1.217.700 | | 2006-10-20 | 00:00:00 | 29,89 | 30,05 | 29,73 | 29,90 | 1.272.900 | | 2006-10-23 | 00:00:00 | 29,75 | 30,03 | 29,61 | 29,90 | 818.800 | | 2006-10-24 | 00:00:00 | 29,72 | 29,78 | 29,40 | 29,56 | 670.500 | | 2006-10-25 | 00:00:00 | 29,51 | 30,05 | 29,50 | 29,60 | 948.700 | | 2006-10-26 | 00:00:00 | 29,62 | 29,70 | 28,87 | 29,20 | 1.599.200 | | 2006-10-27 | 00:00:00 | 29,10 | 29,54 | 29,05 | 29,27 | 981.700 | | 2006-10-30 | 00:00:00 | 29,20 | 29,30 | 28,89 | 29,01 | 1.154.400 | | 2006-10-31 | 00:00:00 | 29,02 | 29,77 | 29,01 | 29,50 | 1.519.800 | | 2006-11-01 | 00:00:00 | 29,43 | 29,59 | 29,08 | 29,43 | 1.662.200 | | 2006-11-02 | 00:00:00 | 30,00 | 30,65 | 30,00 | 30,06 | 2.128.900 | | 2006-11-03 | 00:00:00 | 30,09 | 30,34 | 29,83 | 30,02 | 2.053.500 | | 2006-11-06 | 00:00:00 | 30,55 | 30,65 | 30,20 | 30,35 | 1.458.900 | | 2006-11-07 | 00:00:00 | 30,35 | 30,37 | 29,94 | 30,00 | 1.046.000 | | 2006-11-08 | 00:00:00 | 29,95 | 30,04 | 29,80 | 29,95 | 1.319.600 | | 2006-11-09 | 00:00:00 | 29,85 | 30,07 | 29,77 | 29,91 | 2.385.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
