|
 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 | | 2004-02-25 | 65,32 | 669.800 | 65,65 | 65,02 | 65,04 | 00:00:00 | | 2004-02-26 | 65,27 | 585.600 | 65,68 | 65,00 | 65,40 | 00:00:00 | | 2004-02-27 | 66,86 | 1.317.600 | 67,12 | 65,10 | 65,20 | 00:00:00 | | 2004-03-01 | 66,50 | 817.800 | 67,40 | 66,26 | 66,90 | 00:00:00 | | 2004-03-02 | 66,59 | 945.200 | 66,85 | 66,27 | 66,50 | 00:00:00 | | 2004-03-03 | 66,50 | 665.800 | 66,89 | 66,28 | 66,49 | 00:00:00 | | 2004-03-04 | 67,74 | 843.600 | 67,82 | 66,18 | 66,50 | 00:00:00 | | 2004-03-05 | 69,15 | 1.521.800 | 69,35 | 67,65 | 67,90 | 00:00:00 | | 2004-03-08 | 68,25 | 715.200 | 68,99 | 68,25 | 68,95 | 00:00:00 | | 2004-03-09 | 68,25 | 877.400 | 68,40 | 67,99 | 68,30 | 00:00:00 | | 2004-03-10 | 68,43 | 924.400 | 69,35 | 68,30 | 68,83 | 00:00:00 | | 2004-03-11 | 67,90 | 920.000 | 68,69 | 67,75 | 68,40 | 00:00:00 | | 2004-03-12 | 68,77 | 991.600 | 68,99 | 67,23 | 67,46 | 00:00:00 | | 2004-03-15 | 67,39 | 903.800 | 68,60 | 67,38 | 68,60 | 00:00:00 | | 2004-03-16 | 68,23 | 931.000 | 68,31 | 67,48 | 67,48 | 00:00:00 | | 2004-03-17 | 68,69 | 641.600 | 68,95 | 68,04 | 68,13 | 00:00:00 | | 2004-03-18 | 70,34 | 1.438.400 | 70,64 | 68,69 | 68,88 | 00:00:00 | | 2004-03-19 | 69,69 | 967.400 | 70,40 | 69,57 | 70,34 | 00:00:00 | | 2004-03-22 | 69,79 | 987.600 | 69,83 | 68,74 | 69,70 | 00:00:00 | | 2004-03-23 | 69,92 | 1.002.800 | 70,36 | 69,43 | 70,00 | 00:00:00 | | 2004-03-24 | 69,76 | 1.092.000 | 70,24 | 69,64 | 69,87 | 00:00:00 | | 2004-03-25 | 69,55 | 863.400 | 69,90 | 69,29 | 69,85 | 00:00:00 | | 2004-03-26 | 69,81 | 570.800 | 70,24 | 69,25 | 69,45 | 00:00:00 | | 2004-03-29 | 70,22 | 508.400 | 70,33 | 69,45 | 69,45 | 00:00:00 | | 2004-03-30 | 70,72 | 526.000 | 70,86 | 70,22 | 70,47 | 00:00:00 | | 2004-03-31 | 70,80 | 1.032.200 | 71,00 | 70,59 | 70,64 | 00:00:00 | | 2004-04-01 | 70,64 | 1.894.600 | 71,00 | 70,38 | 71,00 | 00:00:00 | | 2004-04-02 | 68,90 | 1.979.800 | 70,65 | 68,81 | 70,65 | 00:00:00 | | 2004-04-05 | 68,00 | 2.470.000 | 68,90 | 66,88 | 68,90 | 00:00:00 | | 2004-04-06 | 69,13 | 1.134.000 | 69,13 | 67,87 | 68,00 | 00:00:00 | | 2004-04-07 | 68,70 | 911.400 | 69,21 | 68,58 | 68,64 | 00:00:00 | | 2004-04-08 | 69,41 | 1.224.000 | 69,85 | 68,92 | 68,95 | 00:00:00 | | 2004-04-12 | 68,79 | 618.800 | 69,66 | 68,76 | 69,40 | 00:00:00 | | 2004-04-13 | 67,30 | 1.662.000 | 68,80 | 67,00 | 68,80 | 00:00:00 | | 2004-04-14 | 66,07 | 1.875.600 | 67,04 | 65,55 | 67,04 | 00:00:00 | | 2004-04-15 | 66,25 | 1.247.400 | 66,85 | 66,00 | 66,07 | 00:00:00 | | 2004-04-16 | 66,97 | 1.960.200 | 67,14 | 65,91 | 66,50 | 00:00:00 | | 2004-04-19 | 66,58 | 786.800 | 67,19 | 66,22 | 66,98 | 00:00:00 | | 2004-04-20 | 66,63 | 1.671.400 | 68,38 | 66,52 | 66,52 | 00:00:00 | | 2004-04-21 | 65,40 | 1.531.600 | 66,57 | 65,40 | 66,51 | 00:00:00 | | 2004-04-22 | 67,30 | 1.325.600 | 67,66 | 65,50 | 65,50 | 00:00:00 | | 2004-04-23 | 66,43 | 785.400 | 66,81 | 66,25 | 66,75 | 00:00:00 | | 2004-04-26 | 66,33 | 751.200 | 66,86 | 66,25 | 66,50 | 00:00:00 | | 2004-04-27 | 67,21 | 1.011.600 | 67,40 | 66,31 | 66,58 | 00:00:00 | | 2004-04-28 | 64,70 | 1.885.800 | 68,88 | 64,70 | 68,21 | 00:00:00 | | 2004-04-29 | 64,00 | 1.534.200 | 65,17 | 63,68 | 64,74 | 00:00:00 | | 2004-04-30 | 64,51 | 1.323.400 | 64,87 | 63,59 | 64,65 | 00:00:00 | | 2004-05-03 | 65,89 | 1.926.400 | 65,99 | 64,41 | 64,51 | 00:00:00 | | 2004-05-04 | 65,17 | 1.855.200 | 65,88 | 64,94 | 65,88 | 00:00:00 | | 2004-05-05 | 65,16 | 1.025.800 | 65,90 | 65,04 | 65,52 | 00:00:00 | | 2004-05-06 | 65,18 | 869.000 | 65,40 | 64,50 | 64,96 | 00:00:00 | | 2004-05-07 | 62,47 | 1.880.400 | 64,88 | 62,47 | 64,58 | 00:00:00 | | 2004-05-10 | 63,42 | 1.909.200 | 63,77 | 61,74 | 62,22 | 00:00:00 | | 2004-05-11 | 63,32 | 1.130.600 | 63,54 | 62,90 | 63,10 | 00:00:00 | | 2004-05-12 | 63,85 | 1.029.800 | 63,90 | 62,65 | 62,85 | 00:00:00 | | 2004-05-13 | 63,27 | 1.742.600 | 64,15 | 63,15 | 63,35 | 00:00:00 | | 2004-05-14 | 63,70 | 1.197.200 | 63,94 | 62,78 | 62,80 | 00:00:00 | | 2004-05-17 | 63,58 | 1.408.600 | 63,94 | 62,41 | 62,50 | 00:00:00 | | 2004-05-18 | 64,90 | 1.469.000 | 64,99 | 63,50 | 63,50 | 00:00:00 | | 2004-05-19 | 65,08 | 1.478.600 | 65,75 | 64,88 | 64,90 | 00:00:00 | | 2004-05-20 | 64,84 | 1.229.200 | 65,35 | 64,83 | 65,08 | 00:00:00 | | 2004-05-21 | 63,95 | 2.264.800 | 65,00 | 63,89 | 64,97 | 00:00:00 | | 2004-05-24 | 64,61 | 1.400.400 | 65,15 | 64,07 | 64,20 | 00:00:00 | | 2004-05-25 | 65,62 | 1.622.200 | 65,63 | 64,36 | 64,75 | 00:00:00 | | 2004-05-26 | 65,68 | 1.100.600 | 65,95 | 65,20 | 65,20 | 00:00:00 | | 2004-05-27 | 65,44 | 896.400 | 65,86 | 65,37 | 65,68 | 00:00:00 | | 2004-05-28 | 65,39 | 720.000 | 65,59 | 65,10 | 65,43 | 00:00:00 | | 2004-06-01 | 65,25 | 1.306.800 | 65,46 | 64,91 | 65,39 | 00:00:00 | | 2004-06-02 | 66,08 | 1.758.200 | 66,40 | 65,20 | 65,50 | 00:00:00 | | 2004-06-03 | 65,29 | 1.025.400 | 66,06 | 65,23 | 66,06 | 00:00:00 | | 2004-06-04 | 65,78 | 759.600 | 66,21 | 65,25 | 65,50 | 00:00:00 | | 2004-06-07 | 65,69 | 868.000 | 65,94 | 65,32 | 65,94 | 00:00:00 | | 2004-06-08 | 66,87 | 1.196.800 | 66,87 | 65,45 | 65,49 | 00:00:00 | | 2004-06-09 | 66,31 | 778.400 | 66,96 | 66,12 | 66,55 | 00:00:00 | | 2004-06-10 | 66,00 | 849.600 | 66,32 | 65,69 | 66,32 | 00:00:00 | | 2004-06-14 | 65,09 | 1.259.800 | 65,99 | 64,71 | 65,99 | 00:00:00 | | 2004-06-15 | 66,16 | 1.018.800 | 66,79 | 65,61 | 65,73 | 00:00:00 | | 2004-06-16 | 66,29 | 541.800 | 66,60 | 65,76 | 66,32 | 00:00:00 | | 2004-06-17 | 65,37 | 1.222.000 | 66,30 | 65,16 | 66,30 | 00:00:00 | | 2004-06-18 | 65,52 | 837.400 | 66,14 | 64,85 | 64,95 | 00:00:00 | | 2004-06-21 | 65,90 | 672.000 | 66,06 | 65,30 | 65,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
