|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 57,83 | 1.679.800 | 59,11 | 57,39 | 58,08 | 00:00:00 | | 2003-10-30 | 57,85 | 1.195.600 | 58,20 | 57,67 | 57,93 | 00:00:00 | | 2003-10-31 | 57,83 | 846.800 | 57,90 | 57,62 | 57,85 | 00:00:00 | | 2003-11-03 | 58,29 | 1.280.400 | 58,67 | 57,73 | 57,83 | 00:00:00 | | 2003-11-04 | 58,02 | 1.394.000 | 58,15 | 57,63 | 58,10 | 00:00:00 | | 2003-11-05 | 57,88 | 817.200 | 58,05 | 57,76 | 57,98 | 00:00:00 | | 2003-11-06 | 57,96 | 682.200 | 58,04 | 57,39 | 57,90 | 00:00:00 | | 2003-11-07 | 57,76 | 868.800 | 58,05 | 57,61 | 57,87 | 00:00:00 | | 2003-11-10 | 57,25 | 988.200 | 57,90 | 57,01 | 57,86 | 00:00:00 | | 2003-11-11 | 56,80 | 567.200 | 57,25 | 56,72 | 57,25 | 00:00:00 | | 2003-11-12 | 57,55 | 1.552.600 | 57,69 | 56,67 | 56,75 | 00:00:00 | | 2003-11-13 | 57,60 | 924.400 | 57,83 | 57,11 | 57,57 | 00:00:00 | | 2003-11-14 | 57,11 | 935.000 | 57,88 | 56,98 | 57,65 | 00:00:00 | | 2003-11-17 | 57,18 | 675.000 | 57,35 | 56,61 | 56,99 | 00:00:00 | | 2003-11-18 | 56,23 | 663.800 | 57,60 | 56,16 | 57,08 | 00:00:00 | | 2003-11-19 | 56,31 | 584.200 | 56,62 | 55,95 | 56,25 | 00:00:00 | | 2003-11-20 | 56,32 | 1.011.000 | 56,71 | 55,60 | 55,75 | 00:00:00 | | 2003-11-21 | 56,74 | 440.600 | 56,97 | 56,42 | 56,72 | 00:00:00 | | 2003-11-24 | 56,99 | 698.800 | 57,58 | 56,24 | 56,24 | 00:00:00 | | 2003-11-25 | 57,56 | 637.600 | 57,94 | 56,55 | 56,75 | 00:00:00 | | 2003-11-26 | 57,39 | 547.200 | 57,90 | 56,90 | 57,81 | 00:00:00 | | 2003-11-28 | 57,28 | 213.800 | 57,45 | 56,83 | 57,25 | 00:00:00 | | 2003-12-01 | 57,68 | 697.200 | 57,88 | 57,20 | 57,35 | 00:00:00 | | 2003-12-02 | 57,43 | 905.600 | 57,96 | 57,35 | 57,70 | 00:00:00 | | 2003-12-03 | 58,11 | 1.157.000 | 58,57 | 57,65 | 57,68 | 00:00:00 | | 2003-12-04 | 57,59 | 732.000 | 58,25 | 57,54 | 58,25 | 00:00:00 | | 2003-12-05 | 57,62 | 699.600 | 57,81 | 56,81 | 57,49 | 00:00:00 | | 2003-12-08 | 57,62 | 630.200 | 57,95 | 57,25 | 57,60 | 00:00:00 | | 2003-12-09 | 57,07 | 602.200 | 58,00 | 56,97 | 57,80 | 00:00:00 | | 2003-12-10 | 57,42 | 1.353.600 | 57,64 | 57,08 | 57,08 | 00:00:00 | | 2003-12-11 | 57,92 | 628.000 | 58,00 | 57,42 | 57,42 | 00:00:00 | | 2003-12-12 | 58,18 | 552.400 | 58,24 | 57,60 | 57,90 | 00:00:00 | | 2003-12-15 | 57,46 | 947.200 | 58,50 | 57,36 | 58,45 | 00:00:00 | | 2003-12-16 | 58,23 | 786.200 | 58,23 | 57,38 | 57,38 | 00:00:00 | | 2003-12-17 | 57,99 | 784.400 | 58,21 | 57,57 | 58,13 | 00:00:00 | | 2003-12-18 | 58,20 | 864.000 | 58,51 | 57,90 | 58,15 | 00:00:00 | | 2003-12-19 | 58,94 | 1.024.000 | 59,00 | 58,00 | 58,35 | 00:00:00 | | 2003-12-22 | 60,17 | 1.400.200 | 60,24 | 58,85 | 58,94 | 00:00:00 | | 2003-12-23 | 60,06 | 872.800 | 60,48 | 59,94 | 60,22 | 00:00:00 | | 2003-12-24 | 60,03 | 267.000 | 60,23 | 59,73 | 59,76 | 00:00:00 | | 2003-12-26 | 60,00 | 184.400 | 60,15 | 59,89 | 60,02 | 00:00:00 | | 2003-12-29 | 60,20 | 773.800 | 60,49 | 60,05 | 60,05 | 00:00:00 | | 2003-12-30 | 60,56 | 1.359.200 | 60,68 | 59,78 | 60,10 | 00:00:00 | | 2003-12-31 | 60,55 | 769.400 | 60,85 | 60,15 | 60,25 | 00:00:00 | | 2004-01-02 | 60,50 | 848.200 | 61,30 | 60,34 | 60,52 | 00:00:00 | | 2004-01-05 | 60,64 | 1.405.400 | 60,97 | 60,08 | 60,50 | 00:00:00 | | 2004-01-06 | 60,80 | 1.065.800 | 60,86 | 60,16 | 60,65 | 00:00:00 | | 2004-01-07 | 60,25 | 1.775.400 | 60,66 | 60,10 | 60,50 | 00:00:00 | | 2004-01-08 | 59,89 | 2.285.600 | 60,35 | 59,77 | 59,85 | 00:00:00 | | 2004-01-09 | 60,00 | 1.312.600 | 60,49 | 59,69 | 59,89 | 00:00:00 | | 2004-01-12 | 60,10 | 1.614.800 | 60,43 | 59,75 | 60,18 | 00:00:00 | | 2004-01-13 | 60,35 | 1.332.400 | 60,59 | 60,00 | 60,20 | 00:00:00 | | 2004-01-14 | 61,41 | 1.129.800 | 61,62 | 60,55 | 60,60 | 00:00:00 | | 2004-01-15 | 60,90 | 907.000 | 61,77 | 60,90 | 61,35 | 00:00:00 | | 2004-01-16 | 61,06 | 1.227.800 | 61,20 | 60,77 | 60,96 | 00:00:00 | | 2004-01-20 | 60,68 | 651.600 | 61,23 | 60,48 | 60,86 | 00:00:00 | | 2004-01-21 | 60,97 | 1.084.600 | 61,34 | 60,38 | 60,50 | 00:00:00 | | 2004-01-22 | 61,72 | 835.800 | 61,84 | 60,95 | 61,05 | 00:00:00 | | 2004-01-23 | 61,50 | 586.000 | 62,20 | 61,08 | 61,90 | 00:00:00 | | 2004-01-26 | 61,92 | 683.600 | 61,96 | 60,83 | 61,57 | 00:00:00 | | 2004-01-27 | 62,50 | 711.000 | 62,57 | 62,00 | 62,17 | 00:00:00 | | 2004-01-28 | 62,42 | 1.387.200 | 63,03 | 62,24 | 62,35 | 00:00:00 | | 2004-01-29 | 62,67 | 1.397.400 | 62,79 | 61,39 | 62,00 | 00:00:00 | | 2004-01-30 | 63,89 | 1.303.000 | 64,01 | 62,38 | 62,45 | 00:00:00 | | 2004-02-02 | 63,57 | 1.565.600 | 64,30 | 63,05 | 63,86 | 00:00:00 | | 2004-02-03 | 63,40 | 1.141.200 | 63,67 | 62,68 | 63,57 | 00:00:00 | | 2004-02-04 | 63,10 | 1.260.200 | 63,50 | 62,80 | 63,40 | 00:00:00 | | 2004-02-05 | 62,10 | 2.046.400 | 62,98 | 61,85 | 62,90 | 00:00:00 | | 2004-02-06 | 65,40 | 2.701.000 | 65,59 | 63,42 | 63,55 | 00:00:00 | | 2004-02-09 | 64,20 | 1.321.800 | 65,49 | 64,14 | 64,70 | 00:00:00 | | 2004-02-10 | 64,32 | 1.236.400 | 64,78 | 63,60 | 64,00 | 00:00:00 | | 2004-02-11 | 65,44 | 1.192.200 | 65,56 | 64,03 | 64,32 | 00:00:00 | | 2004-02-12 | 65,39 | 573.800 | 65,79 | 65,04 | 65,10 | 00:00:00 | | 2004-02-13 | 65,02 | 589.800 | 65,65 | 64,86 | 65,14 | 00:00:00 | | 2004-02-17 | 65,98 | 512.000 | 66,10 | 65,45 | 66,00 | 00:00:00 | | 2004-02-18 | 65,26 | 770.400 | 65,90 | 65,08 | 65,45 | 00:00:00 | | 2004-02-19 | 66,16 | 1.315.200 | 66,97 | 65,50 | 65,50 | 00:00:00 | | 2004-02-20 | 65,49 | 905.000 | 66,99 | 65,19 | 66,66 | 00:00:00 | | 2004-02-23 | 65,37 | 775.600 | 65,68 | 64,95 | 65,55 | 00:00:00 | | 2004-02-24 | 64,98 | 930.800 | 65,37 | 64,58 | 65,37 | 00:00:00 | | 2004-02-25 | 65,32 | 669.800 | 65,65 | 65,02 | 65,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
