(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 | | 2018-01-23 | 00:00:00 | 126,70 | 127,84 | 126,50 | 127,33 | 542.212 | | 2018-01-24 | 00:00:00 | 127,73 | 127,78 | 124,83 | 125,27 | 847.937 | | 2018-01-25 | 00:00:00 | 125,54 | 125,74 | 123,92 | 125,09 | 1.692.504 | | 2018-01-26 | 00:00:00 | 125,66 | 125,72 | 124,25 | 124,96 | 1.066.583 | | 2018-01-29 | 00:00:00 | 124,47 | 125,69 | 123,78 | 125,02 | 1.114.621 | | 2018-01-30 | 00:00:00 | 124,55 | 125,28 | 123,11 | 123,47 | 766.565 | | 2018-01-31 | 00:00:00 | 124,15 | 124,86 | 123,68 | 124,13 | 645.505 | | 2018-02-01 | 00:00:00 | 123,45 | 125,41 | 122,99 | 125,12 | 730.419 | | 2018-02-02 | 00:00:00 | 124,91 | 124,91 | 121,20 | 121,54 | 755.524 | | 2018-02-05 | 00:00:00 | 120,19 | 121,84 | 116,19 | 116,77 | 1.126.442 | | 2018-02-06 | 00:00:00 | 114,09 | 120,18 | 113,62 | 119,77 | 1.691.747 | | 2018-02-07 | 00:00:00 | 119,43 | 120,78 | 118,41 | 118,72 | 790.704 | | 2018-02-08 | 00:00:00 | 118,26 | 118,70 | 113,53 | 113,56 | 852.224 | | 2018-02-09 | 00:00:00 | 114,56 | 115,90 | 110,77 | 115,02 | 1.079.891 | | 2018-02-12 | 00:00:00 | 115,65 | 116,94 | 114,97 | 116,31 | 1.021.371 | | 2018-02-13 | 00:00:00 | 116,03 | 118,23 | 115,71 | 117,92 | 1.234.668 | | 2018-02-14 | 00:00:00 | 117,97 | 121,93 | 117,97 | 121,67 | 1.966.731 | | 2018-02-15 | 00:00:00 | 121,86 | 123,99 | 121,79 | 122,62 | 1.006.732 | | 2018-02-16 | 00:00:00 | 122,65 | 122,82 | 121,01 | 121,08 | 597.012 | | 2018-02-20 | 00:00:00 | 120,23 | 122,59 | 120,23 | 120,77 | 665.420 | | 2018-02-21 | 00:00:00 | 120,75 | 123,02 | 120,60 | 121,12 | 771.464 | | 2018-02-22 | 00:00:00 | 121,76 | 121,88 | 119,23 | 119,75 | 947.077 | | 2018-02-23 | 00:00:00 | 120,13 | 120,68 | 119,28 | 119,59 | 770.459 | | 2018-02-26 | 00:00:00 | 119,95 | 120,40 | 117,97 | 118,02 | 1.306.072 | | 2018-02-27 | 00:00:00 | 118,04 | 118,05 | 115,65 | 115,96 | 1.543.942 | | 2018-02-28 | 00:00:00 | 116,45 | 117,69 | 115,78 | 115,78 | 1.049.204 | | 2018-03-01 | 00:00:00 | 116,01 | 117,26 | 114,89 | 115,61 | 996.678 | | 2018-03-02 | 00:00:00 | 114,73 | 116,68 | 113,24 | 116,39 | 915.050 | | 2018-03-05 | 00:00:00 | 115,61 | 116,81 | 113,27 | 116,69 | 1.272.652 | | 2018-03-06 | 00:00:00 | 117,04 | 117,96 | 116,84 | 117,61 | 747.167 | | 2018-03-07 | 00:00:00 | 116,21 | 117,65 | 115,42 | 117,37 | 887.635 | | 2018-03-08 | 00:00:00 | 117,78 | 118,14 | 115,99 | 116,48 | 639.828 | | 2018-03-09 | 00:00:00 | 117,25 | 121,15 | 117,25 | 121,09 | 909.261 | | 2018-03-12 | 00:00:00 | 121,00 | 121,47 | 118,64 | 118,91 | 543.419 | | 2018-03-13 | 00:00:00 | 119,19 | 120,28 | 118,13 | 118,40 | 905.897 | | 2018-03-14 | 00:00:00 | 118,34 | 118,50 | 115,46 | 116,08 | 979.436 | | 2018-03-15 | 00:00:00 | 116,08 | 116,97 | 115,61 | 116,15 | 642.396 | | 2018-03-16 | 00:00:00 | 116,15 | 116,91 | 116,11 | 116,26 | 806.337 | | 2018-03-19 | 00:00:00 | 116,18 | 117,41 | 115,79 | 116,61 | 599.050 | | 2018-03-20 | 00:00:00 | 116,98 | 118,64 | 116,61 | 116,94 | 612.438 | | 2018-03-21 | 00:00:00 | 117,04 | 118,45 | 116,43 | 117,92 | 686.633 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
