|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 44,58 | 1.264.600 | 45,17 | 44,12 | 44,42 | 00:00:00 | | 2002-11-15 | 43,47 | 2.786.600 | 43,75 | 42,49 | 43,75 | 00:00:00 | | 2002-11-18 | 42,73 | 3.441.400 | 43,40 | 41,20 | 43,40 | 00:00:00 | | 2002-11-19 | 43,70 | 2.256.000 | 43,80 | 41,85 | 42,00 | 00:00:00 | | 2002-11-20 | 43,95 | 935.200 | 44,68 | 43,25 | 43,70 | 00:00:00 | | 2002-11-21 | 43,07 | 2.339.200 | 44,92 | 42,90 | 44,25 | 00:00:00 | | 2002-11-22 | 21,74 | 7.958 | 22,07 | 21,54 | 21,64 | 00:00:00 | | 2002-11-25 | 44,07 | 1.002.600 | 44,45 | 43,89 | 44,05 | 00:00:00 | | 2002-11-26 | 43,17 | 2.054.800 | 44,32 | 43,01 | 44,32 | 00:00:00 | | 2002-11-27 | 44,56 | 1.484.600 | 44,56 | 43,72 | 44,00 | 00:00:00 | | 2002-11-29 | 44,02 | 545.200 | 44,17 | 43,95 | 44,10 | 00:00:00 | | 2002-12-02 | 44,11 | 768.400 | 44,80 | 43,95 | 44,70 | 00:00:00 | | 2002-12-03 | 43,87 | 1.650.400 | 44,49 | 43,87 | 44,05 | 00:00:00 | | 2002-12-04 | 43,82 | 1.274.800 | 44,15 | 43,57 | 43,80 | 00:00:00 | | 2002-12-05 | 43,26 | 1.688.000 | 44,20 | 42,73 | 44,20 | 00:00:00 | | 2002-12-06 | 43,91 | 1.611.000 | 44,09 | 43,33 | 43,51 | 00:00:00 | | 2002-12-09 | 42,67 | 2.655.200 | 43,82 | 42,67 | 43,74 | 00:00:00 | | 2002-12-10 | 42,51 | 2.153.400 | 43,00 | 42,00 | 42,70 | 00:00:00 | | 2002-12-11 | 42,45 | 1.265.600 | 43,00 | 42,06 | 42,51 | 00:00:00 | | 2002-12-12 | 42,22 | 858.400 | 42,59 | 42,00 | 42,50 | 00:00:00 | | 2002-12-13 | 41,37 | 1.463.400 | 42,20 | 41,30 | 42,20 | 00:00:00 | | 2002-12-16 | 42,11 | 1.469.400 | 42,12 | 41,12 | 41,12 | 00:00:00 | | 2002-12-17 | 41,28 | 1.689.200 | 42,25 | 41,21 | 41,86 | 00:00:00 | | 2002-12-18 | 40,21 | 4.249.200 | 41,09 | 39,80 | 40,80 | 00:00:00 | | 2002-12-19 | 40,18 | 1.557.200 | 40,68 | 40,01 | 40,22 | 00:00:00 | | 2002-12-20 | 42,50 | 3.078.800 | 42,84 | 40,19 | 40,28 | 00:00:00 | | 2002-12-23 | 41,82 | 2.026.000 | 43,11 | 41,52 | 42,20 | 00:00:00 | | 2002-12-24 | 41,95 | 401.400 | 42,52 | 41,70 | 41,70 | 00:00:00 | | 2002-12-26 | 41,89 | 661.000 | 42,42 | 41,25 | 41,50 | 00:00:00 | | 2002-12-27 | 41,63 | 738.000 | 42,23 | 41,60 | 41,95 | 00:00:00 | | 2002-12-30 | 40,95 | 2.296.600 | 41,60 | 40,64 | 41,55 | 00:00:00 | | 2002-12-31 | 41,29 | 1.101.400 | 41,88 | 40,51 | 40,70 | 00:00:00 | | 2003-01-02 | 43,70 | 2.173.600 | 43,70 | 41,48 | 41,50 | 00:00:00 | | 2003-01-03 | 43,78 | 1.107.000 | 43,95 | 43,12 | 43,50 | 00:00:00 | | 2003-01-06 | 42,88 | 1.844.200 | 44,11 | 42,85 | 43,25 | 00:00:00 | | 2003-01-07 | 42,54 | 2.003.200 | 42,86 | 41,88 | 42,82 | 00:00:00 | | 2003-01-08 | 41,85 | 1.060.400 | 42,61 | 41,52 | 42,55 | 00:00:00 | | 2003-01-09 | 40,64 | 3.568.400 | 41,90 | 40,61 | 41,90 | 00:00:00 | | 2003-01-10 | 40,25 | 4.627.600 | 40,48 | 39,50 | 39,60 | 00:00:00 | | 2003-01-13 | 41,81 | 3.037.600 | 42,70 | 41,35 | 42,00 | 00:00:00 | | 2003-01-14 | 41,87 | 1.857.600 | 42,23 | 41,25 | 41,45 | 00:00:00 | | 2003-01-15 | 41,88 | 1.554.000 | 41,93 | 41,25 | 41,75 | 00:00:00 | | 2003-01-16 | 42,51 | 1.521.000 | 42,85 | 41,77 | 42,00 | 00:00:00 | | 2003-01-17 | 42,30 | 1.273.400 | 42,55 | 42,01 | 42,51 | 00:00:00 | | 2003-01-21 | 42,20 | 1.896.000 | 42,65 | 42,07 | 42,30 | 00:00:00 | | 2003-01-22 | 41,81 | 1.817.000 | 42,20 | 41,58 | 42,20 | 00:00:00 | | 2003-01-23 | 42,22 | 1.382.200 | 42,50 | 41,85 | 41,90 | 00:00:00 | | 2003-01-24 | 41,00 | 1.530.600 | 42,25 | 40,88 | 42,22 | 00:00:00 | | 2003-01-27 | 40,76 | 1.676.600 | 41,63 | 39,88 | 40,47 | 00:00:00 | | 2003-01-28 | 41,37 | 1.967.400 | 41,37 | 40,36 | 40,90 | 00:00:00 | | 2003-01-29 | 41,40 | 1.082.000 | 41,65 | 40,65 | 41,00 | 00:00:00 | | 2003-01-30 | 41,01 | 984.800 | 41,36 | 40,93 | 41,20 | 00:00:00 | | 2003-01-31 | 41,88 | 844.600 | 41,99 | 40,92 | 41,00 | 00:00:00 | | 2003-02-03 | 42,90 | 2.085.000 | 43,11 | 41,88 | 42,05 | 00:00:00 | | 2003-02-04 | 41,99 | 2.084.400 | 42,71 | 41,54 | 42,70 | 00:00:00 | | 2003-02-05 | 43,05 | 2.653.400 | 43,69 | 42,25 | 42,50 | 00:00:00 | | 2003-02-06 | 42,70 | 1.009.200 | 42,98 | 42,35 | 42,70 | 00:00:00 | | 2003-02-07 | 42,33 | 729.600 | 42,99 | 42,08 | 42,94 | 00:00:00 | | 2003-02-10 | 42,25 | 1.090.800 | 42,47 | 41,94 | 42,33 | 00:00:00 | | 2003-02-11 | 41,76 | 798.400 | 42,48 | 41,59 | 42,30 | 00:00:00 | | 2003-02-12 | 41,29 | 515.400 | 42,32 | 41,27 | 41,80 | 00:00:00 | | 2003-02-13 | 41,32 | 776.600 | 41,64 | 40,91 | 41,29 | 00:00:00 | | 2003-02-14 | 42,47 | 953.600 | 42,47 | 41,22 | 41,34 | 00:00:00 | | 2003-02-18 | 42,86 | 749.000 | 43,12 | 42,02 | 42,25 | 00:00:00 | | 2003-02-19 | 42,94 | 666.800 | 43,16 | 42,50 | 42,86 | 00:00:00 | | 2003-02-20 | 42,12 | 1.096.600 | 43,02 | 42,06 | 42,97 | 00:00:00 | | 2003-02-21 | 43,43 | 1.127.800 | 43,75 | 42,05 | 42,18 | 00:00:00 | | 2003-02-24 | 42,50 | 1.225.600 | 43,21 | 42,44 | 43,21 | 00:00:00 | | 2003-02-25 | 42,70 | 1.382.800 | 42,79 | 41,27 | 42,40 | 00:00:00 | | 2003-02-26 | 42,59 | 707.200 | 42,96 | 42,32 | 42,70 | 00:00:00 | | 2003-02-27 | 43,78 | 1.048.800 | 43,99 | 42,53 | 42,70 | 00:00:00 | | 2003-02-28 | 44,10 | 770.000 | 44,50 | 43,69 | 43,78 | 00:00:00 | | 2003-03-03 | 44,31 | 855.800 | 45,28 | 44,17 | 44,21 | 00:00:00 | | 2003-03-04 | 43,75 | 750.200 | 44,73 | 43,75 | 44,39 | 00:00:00 | | 2003-03-05 | 44,21 | 754.600 | 44,32 | 43,66 | 43,76 | 00:00:00 | | 2003-03-06 | 43,94 | 1.002.600 | 44,14 | 43,44 | 43,70 | 00:00:00 | | 2003-03-07 | 44,58 | 1.033.800 | 44,65 | 43,34 | 43,84 | 00:00:00 | | 2003-03-10 | 43,77 | 694.600 | 44,47 | 43,76 | 44,42 | 00:00:00 | | 2003-03-11 | 43,01 | 790.800 | 43,85 | 42,96 | 43,77 | 00:00:00 | | 2003-03-12 | 44,49 | 1.859.000 | 44,50 | 43,01 | 43,01 | 00:00:00 | | 2003-03-13 | 45,10 | 800.400 | 45,24 | 44,08 | 44,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
