|
 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 | | 2003-07-08 | 56,49 | 1.889.000 | 56,76 | 55,15 | 55,20 | 00:00:00 | | 2003-07-09 | 55,92 | 2.213.000 | 56,80 | 55,00 | 56,50 | 00:00:00 | | 2003-07-10 | 55,60 | 890.800 | 55,92 | 55,00 | 55,85 | 00:00:00 | | 2003-07-11 | 55,60 | 1.488.000 | 56,06 | 55,42 | 55,70 | 00:00:00 | | 2003-07-14 | 55,78 | 961.800 | 56,25 | 55,70 | 55,95 | 00:00:00 | | 2003-07-15 | 55,12 | 1.226.200 | 55,88 | 55,00 | 55,73 | 00:00:00 | | 2003-07-16 | 53,92 | 2.115.000 | 55,30 | 53,62 | 55,30 | 00:00:00 | | 2003-07-17 | 52,99 | 1.246.200 | 53,93 | 52,91 | 53,93 | 00:00:00 | | 2003-07-18 | 52,98 | 1.146.800 | 53,25 | 52,65 | 53,00 | 00:00:00 | | 2003-07-21 | 52,84 | 783.800 | 53,07 | 52,30 | 52,99 | 00:00:00 | | 2003-07-22 | 52,77 | 1.975.000 | 53,15 | 52,55 | 52,95 | 00:00:00 | | 2003-07-23 | 53,00 | 2.420.600 | 53,49 | 52,50 | 53,40 | 00:00:00 | | 2003-07-24 | 52,22 | 1.533.000 | 53,38 | 52,22 | 53,25 | 00:00:00 | | 2003-07-25 | 52,86 | 1.047.200 | 53,03 | 52,00 | 52,23 | 00:00:00 | | 2003-07-28 | 52,79 | 1.230.200 | 53,15 | 52,40 | 52,86 | 00:00:00 | | 2003-07-29 | 51,96 | 1.339.000 | 53,01 | 51,65 | 52,78 | 00:00:00 | | 2003-07-30 | 51,51 | 914.400 | 52,10 | 51,40 | 52,03 | 00:00:00 | | 2003-07-31 | 51,72 | 1.633.200 | 52,66 | 51,40 | 51,50 | 00:00:00 | | 2003-08-01 | 51,10 | 1.533.800 | 51,75 | 51,00 | 51,72 | 00:00:00 | | 2003-08-04 | 50,92 | 1.864.200 | 51,26 | 50,41 | 51,10 | 00:00:00 | | 2003-08-05 | 50,49 | 993.400 | 51,10 | 50,33 | 51,00 | 00:00:00 | | 2003-08-06 | 50,64 | 2.120.800 | 50,89 | 49,85 | 50,20 | 00:00:00 | | 2003-08-07 | 50,67 | 889.800 | 50,79 | 50,04 | 50,55 | 00:00:00 | | 2003-08-08 | 51,25 | 980.200 | 51,31 | 50,60 | 50,74 | 00:00:00 | | 2003-08-11 | 51,56 | 1.007.400 | 51,64 | 50,92 | 51,10 | 00:00:00 | | 2003-08-12 | 51,74 | 786.000 | 51,78 | 51,35 | 51,58 | 00:00:00 | | 2003-08-13 | 51,52 | 732.600 | 52,07 | 51,07 | 51,90 | 00:00:00 | | 2003-08-14 | 52,16 | 704.200 | 52,24 | 51,47 | 51,75 | 00:00:00 | | 2003-08-15 | 52,27 | 325.000 | 52,36 | 51,80 | 52,14 | 00:00:00 | | 2003-08-18 | 52,30 | 477.800 | 52,50 | 52,04 | 52,15 | 00:00:00 | | 2003-08-19 | 52,11 | 839.600 | 52,42 | 51,63 | 52,38 | 00:00:00 | | 2003-08-20 | 52,62 | 1.050.600 | 52,89 | 52,07 | 52,15 | 00:00:00 | | 2003-08-21 | 52,33 | 526.800 | 53,00 | 52,26 | 52,61 | 00:00:00 | | 2003-08-22 | 51,59 | 603.600 | 52,60 | 51,40 | 52,52 | 00:00:00 | | 2003-08-25 | 51,30 | 679.000 | 51,70 | 51,10 | 51,45 | 00:00:00 | | 2003-08-26 | 51,37 | 816.000 | 51,49 | 50,95 | 51,29 | 00:00:00 | | 2003-08-27 | 51,39 | 830.400 | 51,57 | 51,10 | 51,20 | 00:00:00 | | 2003-08-28 | 51,74 | 684.400 | 51,81 | 51,43 | 51,50 | 00:00:00 | | 2003-08-29 | 51,86 | 669.000 | 52,00 | 51,50 | 51,52 | 00:00:00 | | 2003-09-02 | 52,82 | 863.000 | 52,90 | 51,92 | 51,98 | 00:00:00 | | 2003-09-03 | 53,33 | 1.176.800 | 53,61 | 52,69 | 52,82 | 00:00:00 | | 2003-09-04 | 53,28 | 703.200 | 53,42 | 52,84 | 53,33 | 00:00:00 | | 2003-09-05 | 52,74 | 693.200 | 53,40 | 52,52 | 53,10 | 00:00:00 | | 2003-09-08 | 52,60 | 785.200 | 53,24 | 52,48 | 52,98 | 00:00:00 | | 2003-09-09 | 51,61 | 2.357.800 | 52,42 | 51,44 | 52,35 | 00:00:00 | | 2003-09-10 | 51,61 | 1.330.800 | 52,34 | 51,43 | 51,71 | 00:00:00 | | 2003-09-11 | 51,65 | 1.486.800 | 51,96 | 51,46 | 51,67 | 00:00:00 | | 2003-09-12 | 51,93 | 992.600 | 52,02 | 51,40 | 51,50 | 00:00:00 | | 2003-09-15 | 51,93 | 971.200 | 52,17 | 51,65 | 51,65 | 00:00:00 | | 2003-09-16 | 52,30 | 1.382.000 | 52,73 | 51,78 | 52,05 | 00:00:00 | | 2003-09-17 | 52,67 | 883.600 | 52,71 | 52,15 | 52,30 | 00:00:00 | | 2003-09-18 | 53,35 | 981.000 | 53,81 | 52,54 | 52,60 | 00:00:00 | | 2003-09-19 | 54,15 | 1.326.800 | 54,18 | 53,35 | 53,40 | 00:00:00 | | 2003-09-22 | 54,28 | 1.073.000 | 54,45 | 53,71 | 53,90 | 00:00:00 | | 2003-09-23 | 54,43 | 989.000 | 54,53 | 53,90 | 54,20 | 00:00:00 | | 2003-09-24 | 54,57 | 1.466.600 | 54,98 | 54,41 | 54,80 | 00:00:00 | | 2003-09-25 | 54,55 | 871.400 | 55,00 | 54,55 | 54,70 | 00:00:00 | | 2003-09-26 | 54,90 | 1.144.800 | 54,95 | 54,46 | 54,66 | 00:00:00 | | 2003-09-29 | 55,26 | 1.292.200 | 56,13 | 54,50 | 54,68 | 00:00:00 | | 2003-09-30 | 54,97 | 1.144.600 | 55,26 | 54,53 | 55,01 | 00:00:00 | | 2003-10-01 | 55,99 | 893.400 | 55,99 | 54,85 | 55,00 | 00:00:00 | | 2003-10-02 | 56,46 | 876.600 | 56,48 | 55,60 | 55,98 | 00:00:00 | | 2003-10-03 | 56,88 | 1.258.000 | 57,35 | 56,06 | 56,71 | 00:00:00 | | 2003-10-06 | 57,34 | 915.200 | 57,40 | 56,50 | 56,50 | 00:00:00 | | 2003-10-07 | 57,87 | 1.079.600 | 57,95 | 56,83 | 57,28 | 00:00:00 | | 2003-10-08 | 57,89 | 684.800 | 58,09 | 57,35 | 57,86 | 00:00:00 | | 2003-10-09 | 58,64 | 1.194.000 | 58,89 | 58,21 | 58,40 | 00:00:00 | | 2003-10-10 | 59,49 | 994.600 | 59,72 | 58,66 | 58,75 | 00:00:00 | | 2003-10-13 | 59,68 | 912.000 | 60,08 | 59,10 | 59,35 | 00:00:00 | | 2003-10-14 | 56,67 | 4.187.000 | 57,80 | 56,67 | 57,60 | 00:00:00 | | 2003-10-15 | 56,31 | 2.184.600 | 57,06 | 56,13 | 56,67 | 00:00:00 | | 2003-10-16 | 56,71 | 1.246.600 | 56,84 | 55,70 | 56,35 | 00:00:00 | | 2003-10-17 | 56,64 | 842.400 | 57,49 | 56,30 | 56,86 | 00:00:00 | | 2003-10-20 | 56,70 | 647.400 | 56,70 | 56,04 | 56,44 | 00:00:00 | | 2003-10-21 | 56,09 | 965.400 | 56,70 | 55,88 | 56,70 | 00:00:00 | | 2003-10-22 | 56,10 | 660.600 | 56,30 | 55,79 | 55,99 | 00:00:00 | | 2003-10-23 | 55,75 | 725.800 | 56,51 | 55,63 | 56,00 | 00:00:00 | | 2003-10-24 | 55,86 | 614.200 | 55,91 | 55,17 | 55,75 | 00:00:00 | | 2003-10-27 | 55,98 | 1.355.600 | 56,64 | 55,58 | 55,90 | 00:00:00 | | 2003-10-28 | 57,92 | 1.713.600 | 57,92 | 56,30 | 56,70 | 00:00:00 | | 2003-10-29 | 57,83 | 1.679.800 | 59,11 | 57,39 | 58,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
