|
 MOODYS CORPORATIO - [Ticker: MCO] |     | | Última Transacción | 156,830 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.37 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 159,305 | Mínimo | 156,810 | | Volumen | 138.368 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 143,440 x 400 - 143,460 x 200 | Yield | | | Cierre Anterior | 158,200 | PER | 0,00% | | Apertura | 157,870 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MCO desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 21,63 | 1.356.800 | 22,13 | 21,63 | 22,13 | 00:00:00 | | 2000-01-04 | 21,00 | 1.126.600 | 21,75 | 20,88 | 21,63 | 00:00:00 | | 2000-01-05 | 20,63 | 1.278.800 | 21,00 | 20,38 | 21,00 | 00:00:00 | | 2000-01-06 | 20,63 | 2.142.800 | 20,88 | 20,63 | 20,63 | 00:00:00 | | 2000-01-07 | 21,13 | 2.784.200 | 21,25 | 21,00 | 21,00 | 00:00:00 | | 2000-01-10 | 21,13 | 964.200 | 21,25 | 21,00 | 21,13 | 00:00:00 | | 2000-01-11 | 21,38 | 1.656.400 | 21,50 | 21,13 | 21,13 | 00:00:00 | | 2000-01-12 | 21,25 | 1.719.400 | 21,50 | 21,25 | 21,38 | 00:00:00 | | 2000-01-13 | 21,63 | 947.800 | 21,88 | 21,38 | 21,38 | 00:00:00 | | 2000-01-14 | 21,38 | 739.400 | 21,75 | 21,38 | 21,63 | 00:00:00 | | 2000-01-18 | 20,88 | 802.800 | 21,25 | 20,88 | 21,25 | 00:00:00 | | 2000-01-19 | 21,25 | 1.146.000 | 21,88 | 20,88 | 20,88 | 00:00:00 | | 2000-01-20 | 21,00 | 1.032.800 | 21,25 | 21,00 | 21,25 | 00:00:00 | | 2000-01-21 | 21,13 | 1.961.400 | 21,38 | 21,00 | 21,00 | 00:00:00 | | 2000-01-24 | 20,88 | 1.661.000 | 21,25 | 20,88 | 21,13 | 00:00:00 | | 2000-01-25 | 20,38 | 2.578.600 | 21,00 | 20,25 | 20,88 | 00:00:00 | | 2000-01-26 | 19,38 | 2.074.600 | 20,25 | 19,38 | 20,25 | 00:00:00 | | 2000-01-27 | 19,63 | 1.875.800 | 19,75 | 19,13 | 19,38 | 00:00:00 | | 2000-01-28 | 19,13 | 1.590.000 | 19,50 | 19,13 | 19,50 | 00:00:00 | | 2000-01-31 | 18,88 | 1.802.800 | 19,13 | 18,88 | 19,13 | 00:00:00 | | 2000-02-01 | 19,50 | 1.504.600 | 19,63 | 18,88 | 18,88 | 00:00:00 | | 2000-02-02 | 19,50 | 955.200 | 19,63 | 19,38 | 19,50 | 00:00:00 | | 2000-02-03 | 19,63 | 1.320.200 | 20,00 | 19,38 | 19,50 | 00:00:00 | | 2000-02-04 | 19,50 | 2.108.000 | 19,63 | 19,50 | 19,63 | 00:00:00 | | 2000-02-07 | 19,63 | 760.800 | 19,75 | 19,50 | 19,50 | 00:00:00 | | 2000-02-08 | 19,88 | 1.197.000 | 20,13 | 19,63 | 19,63 | 00:00:00 | | 2000-02-09 | 19,63 | 1.901.400 | 19,88 | 19,63 | 19,88 | 00:00:00 | | 2000-02-10 | 19,25 | 1.941.800 | 19,75 | 18,88 | 19,63 | 00:00:00 | | 2000-02-11 | 18,88 | 4.416.200 | 19,13 | 18,50 | 19,13 | 00:00:00 | | 2000-02-14 | 19,75 | 2.297.400 | 19,75 | 18,88 | 18,88 | 00:00:00 | | 2000-02-15 | 20,38 | 2.778.000 | 21,38 | 20,13 | 20,13 | 00:00:00 | | 2000-02-16 | 20,13 | 2.960.800 | 20,38 | 19,88 | 20,38 | 00:00:00 | | 2000-02-17 | 20,50 | 4.666.200 | 20,63 | 20,00 | 20,13 | 00:00:00 | | 2000-02-18 | 20,38 | 2.250.000 | 21,00 | 20,25 | 20,50 | 00:00:00 | | 2000-02-22 | 20,63 | 1.162.000 | 20,75 | 20,00 | 20,38 | 00:00:00 | | 2000-02-23 | 20,50 | 5.380.600 | 21,00 | 20,38 | 20,63 | 00:00:00 | | 2000-02-24 | 20,38 | 1.238.200 | 20,50 | 20,25 | 20,50 | 00:00:00 | | 2000-02-25 | 20,13 | 1.841.200 | 20,63 | 20,00 | 20,38 | 00:00:00 | | 2000-02-28 | 20,00 | 1.085.600 | 20,13 | 19,75 | 20,13 | 00:00:00 | | 2000-02-29 | 19,63 | 2.504.000 | 19,75 | 19,38 | 19,75 | 00:00:00 | | 2000-03-01 | 19,88 | 1.148.000 | 19,88 | 19,50 | 19,63 | 00:00:00 | | 2000-03-02 | 19,63 | 1.337.200 | 19,88 | 19,50 | 19,88 | 00:00:00 | | 2000-03-03 | 19,88 | 996.200 | 20,13 | 19,50 | 19,63 | 00:00:00 | | 2000-03-06 | 19,63 | 728.000 | 20,13 | 19,50 | 19,88 | 00:00:00 | | 2000-03-07 | 19,25 | 841.600 | 19,63 | 19,13 | 19,63 | 00:00:00 | | 2000-03-08 | 19,38 | 1.077.000 | 19,75 | 19,13 | 19,25 | 00:00:00 | | 2000-03-09 | 20,00 | 1.225.400 | 20,00 | 19,38 | 19,38 | 00:00:00 | | 2000-03-10 | 19,75 | 802.600 | 20,13 | 19,50 | 20,00 | 00:00:00 | | 2000-03-13 | 20,13 | 1.546.200 | 21,00 | 19,75 | 19,75 | 00:00:00 | | 2000-03-14 | 20,63 | 1.142.200 | 21,00 | 20,38 | 20,38 | 00:00:00 | | 2000-03-15 | 21,63 | 1.365.000 | 21,75 | 20,25 | 20,63 | 00:00:00 | | 2000-03-16 | 21,88 | 2.816.600 | 22,00 | 21,50 | 21,63 | 00:00:00 | | 2000-03-17 | 21,50 | 1.599.400 | 21,88 | 21,25 | 21,88 | 00:00:00 | | 2000-03-20 | 21,50 | 1.223.000 | 21,88 | 21,25 | 21,50 | 00:00:00 | | 2000-03-21 | 21,50 | 1.369.600 | 21,75 | 21,38 | 21,50 | 00:00:00 | | 2000-03-22 | 22,25 | 2.129.400 | 22,25 | 21,63 | 21,63 | 00:00:00 | | 2000-03-23 | 22,50 | 1.188.200 | 22,88 | 22,25 | 22,25 | 00:00:00 | | 2000-03-24 | 22,50 | 2.409.600 | 22,88 | 22,38 | 22,50 | 00:00:00 | | 2000-03-27 | 22,50 | 783.200 | 22,75 | 22,50 | 22,50 | 00:00:00 | | 2000-03-28 | 22,13 | 765.600 | 22,63 | 22,00 | 22,50 | 00:00:00 | | 2000-03-29 | 21,50 | 1.100.000 | 22,25 | 21,13 | 22,13 | 00:00:00 | | 2000-03-30 | 21,38 | 1.426.400 | 21,50 | 21,25 | 21,50 | 00:00:00 | | 2000-03-31 | 21,50 | 1.061.000 | 21,75 | 21,00 | 21,38 | 00:00:00 | | 2000-04-03 | 21,13 | 831.800 | 21,50 | 21,00 | 21,50 | 00:00:00 | | 2000-04-04 | 20,75 | 1.216.400 | 21,88 | 20,50 | 21,13 | 00:00:00 | | 2000-04-05 | 20,38 | 1.189.800 | 20,88 | 19,88 | 20,75 | 00:00:00 | | 2000-04-06 | 21,13 | 1.026.400 | 21,38 | 20,38 | 20,38 | 00:00:00 | | 2000-04-07 | 21,00 | 631.400 | 21,25 | 20,88 | 21,13 | 00:00:00 | | 2000-04-10 | 21,13 | 768.600 | 21,38 | 21,13 | 21,13 | 00:00:00 | | 2000-04-11 | 21,00 | 2.690.400 | 21,50 | 20,88 | 21,13 | 00:00:00 | | 2000-04-12 | 21,00 | 1.724.800 | 21,38 | 20,75 | 21,00 | 00:00:00 | | 2000-04-13 | 20,25 | 1.125.000 | 21,25 | 20,25 | 21,00 | 00:00:00 | | 2000-04-14 | 20,38 | 1.554.000 | 20,63 | 20,13 | 20,25 | 00:00:00 | | 2000-04-17 | 21,25 | 1.029.400 | 21,38 | 20,50 | 20,50 | 00:00:00 | | 2000-04-18 | 20,88 | 2.104.800 | 21,50 | 20,63 | 21,25 | 00:00:00 | | 2000-04-19 | 21,38 | 2.048.200 | 21,50 | 21,00 | 21,00 | 00:00:00 | | 2000-04-20 | 21,63 | 1.061.000 | 21,75 | 21,25 | 21,38 | 00:00:00 | | 2000-04-24 | 21,63 | 751.600 | 22,13 | 21,13 | 21,63 | 00:00:00 | | 2000-04-25 | 22,25 | 1.075.600 | 22,63 | 21,38 | 21,63 | 00:00:00 | | 2000-04-26 | 22,25 | 1.090.400 | 22,50 | 22,13 | 22,25 | 00:00:00 | | 2000-04-27 | 22,75 | 967.800 | 22,88 | 22,25 | 22,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
