(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-07 | 00:00:00 | 36,75 | 36,90 | 36,40 | 36,84 | 443.000 | | 2007-05-08 | 00:00:00 | 36,65 | 36,79 | 36,13 | 36,59 | 600.600 | | 2007-05-09 | 00:00:00 | 36,50 | 37,00 | 36,46 | 36,97 | 420.700 | | 2007-05-10 | 00:00:00 | 36,77 | 36,85 | 35,76 | 35,94 | 1.503.000 | | 2007-05-11 | 00:00:00 | 36,30 | 36,77 | 36,24 | 36,70 | 784.200 | | 2007-05-14 | 00:00:00 | 36,55 | 36,86 | 35,99 | 36,16 | 1.036.600 | | 2007-05-15 | 00:00:00 | 36,29 | 36,69 | 36,14 | 36,20 | 964.300 | | 2007-05-16 | 00:00:00 | 36,25 | 36,47 | 35,86 | 36,41 | 962.800 | | 2007-05-17 | 00:00:00 | 36,25 | 36,42 | 36,05 | 36,08 | 0 | | 2007-05-18 | 00:00:00 | 36,13 | 36,48 | 36,11 | 36,40 | 682.800 | | 2007-05-21 | 00:00:00 | 36,27 | 36,46 | 36,13 | 36,37 | 601.900 | | 2007-05-22 | 00:00:00 | 36,58 | 36,99 | 36,54 | 36,87 | 780.300 | | 2007-05-23 | 00:00:00 | 36,90 | 37,00 | 36,83 | 36,95 | 804.500 | | 2007-05-24 | 00:00:00 | 36,90 | 37,01 | 36,71 | 36,95 | 1.157.500 | | 2007-05-25 | 00:00:00 | 37,00 | 37,03 | 36,75 | 36,93 | 1.170.400 | | 2007-05-29 | 00:00:00 | 36,89 | 37,28 | 36,71 | 36,89 | 1.071.800 | | 2007-05-30 | 00:00:00 | 36,77 | 37,49 | 36,75 | 37,28 | 1.020.300 | | 2007-05-31 | 00:00:00 | 37,31 | 37,41 | 37,10 | 37,20 | 1.125.500 | | 2007-06-01 | 00:00:00 | 37,30 | 38,73 | 37,20 | 38,04 | 2.525.900 | | 2007-06-04 | 00:00:00 | 37,85 | 38,14 | 37,56 | 37,80 | 882.600 | | 2007-06-05 | 00:00:00 | 37,80 | 37,94 | 37,49 | 37,59 | 626.100 | | 2007-06-06 | 00:00:00 | 37,50 | 37,50 | 36,64 | 36,79 | 1.480.500 | | 2007-06-07 | 00:00:00 | 36,70 | 36,79 | 35,66 | 35,66 | 986.200 | | 2007-06-08 | 00:00:00 | 35,62 | 36,37 | 35,46 | 35,66 | 1.445.300 | | 2007-06-11 | 00:00:00 | 37,00 | 37,40 | 36,35 | 36,47 | 1.678.400 | | 2007-06-12 | 00:00:00 | 36,46 | 36,71 | 36,13 | 36,17 | 1.119.700 | | 2007-06-13 | 00:00:00 | 36,26 | 36,34 | 35,94 | 36,19 | 1.026.600 | | 2007-06-14 | 00:00:00 | 36,28 | 37,22 | 36,27 | 37,21 | 1.289.600 | | 2007-06-15 | 00:00:00 | 37,39 | 37,74 | 37,20 | 37,45 | 1.210.500 | | 2007-06-18 | 00:00:00 | 37,50 | 37,90 | 37,36 | 37,45 | 713.400 | | 2007-06-19 | 00:00:00 | 37,18 | 37,40 | 36,85 | 37,24 | 778.500 | | 2007-06-20 | 00:00:00 | 37,28 | 37,40 | 36,60 | 36,60 | 850.100 | | 2007-06-21 | 00:00:00 | 36,47 | 36,94 | 36,22 | 36,84 | 823.700 | | 2007-06-22 | 00:00:00 | 36,80 | 37,20 | 36,62 | 36,98 | 1.665.500 | | 2007-06-25 | 00:00:00 | 37,01 | 37,13 | 36,55 | 36,75 | 772.200 | | 2007-06-26 | 00:00:00 | 36,83 | 37,37 | 36,56 | 36,73 | 787.500 | | 2007-06-27 | 00:00:00 | 36,20 | 36,54 | 36,05 | 36,44 | 829.900 | | 2007-06-28 | 00:00:00 | 36,35 | 36,75 | 36,25 | 36,47 | 420.100 | | 2007-06-29 | 00:00:00 | 36,50 | 37,09 | 35,97 | 36,26 | 693.000 | | 2007-07-02 | 00:00:00 | 36,25 | 37,83 | 36,04 | 37,75 | 1.324.700 | | 2007-07-03 | 00:00:00 | 37,76 | 37,80 | 37,10 | 37,43 | 835.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
