|
 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 | | 2004-10-13 | 72,02 | 968.600 | 73,41 | 71,77 | 72,85 | 00:00:00 | | 2004-10-14 | 72,15 | 660.000 | 72,82 | 71,39 | 71,80 | 00:00:00 | | 2004-10-15 | 72,79 | 646.400 | 73,51 | 72,41 | 72,55 | 00:00:00 | | 2004-10-18 | 72,83 | 477.800 | 73,13 | 72,12 | 72,39 | 00:00:00 | | 2004-10-19 | 72,61 | 827.400 | 73,73 | 72,59 | 72,80 | 00:00:00 | | 2004-10-20 | 72,99 | 765.800 | 73,28 | 72,20 | 72,76 | 00:00:00 | | 2004-10-21 | 73,00 | 716.600 | 73,55 | 72,52 | 73,09 | 00:00:00 | | 2004-10-22 | 72,69 | 897.200 | 73,44 | 72,43 | 72,90 | 00:00:00 | | 2004-10-25 | 73,77 | 733.000 | 73,87 | 72,30 | 72,54 | 00:00:00 | | 2004-10-26 | 75,00 | 1.000.200 | 75,35 | 73,70 | 73,80 | 00:00:00 | | 2004-10-27 | 76,78 | 1.586.800 | 76,93 | 75,60 | 75,60 | 00:00:00 | | 2004-10-28 | 77,89 | 1.658.000 | 78,20 | 76,13 | 76,79 | 00:00:00 | | 2004-10-29 | 77,81 | 1.837.400 | 78,36 | 77,59 | 77,95 | 00:00:00 | | 2004-11-01 | 78,33 | 2.164.400 | 78,76 | 76,85 | 76,96 | 00:00:00 | | 2004-11-02 | 78,86 | 1.404.600 | 79,72 | 78,05 | 78,31 | 00:00:00 | | 2004-11-03 | 79,78 | 1.506.600 | 79,88 | 79,17 | 79,38 | 00:00:00 | | 2004-11-04 | 79,80 | 1.279.800 | 79,94 | 79,30 | 79,45 | 00:00:00 | | 2004-11-05 | 79,37 | 1.105.000 | 79,83 | 78,89 | 79,80 | 00:00:00 | | 2004-11-08 | 79,77 | 1.413.600 | 80,92 | 79,30 | 79,50 | 00:00:00 | | 2004-11-09 | 79,82 | 1.105.800 | 80,19 | 79,73 | 79,90 | 00:00:00 | | 2004-11-10 | 79,60 | 1.078.000 | 80,16 | 79,48 | 79,87 | 00:00:00 | | 2004-11-11 | 79,75 | 1.145.200 | 80,45 | 79,59 | 80,05 | 00:00:00 | | 2004-11-12 | 80,30 | 1.110.400 | 80,32 | 79,24 | 79,67 | 00:00:00 | | 2004-11-15 | 80,81 | 863.000 | 80,92 | 79,88 | 80,10 | 00:00:00 | | 2004-11-16 | 81,20 | 886.200 | 81,49 | 80,37 | 80,67 | 00:00:00 | | 2004-11-17 | 81,44 | 1.269.000 | 82,39 | 81,10 | 81,11 | 00:00:00 | | 2004-11-18 | 81,19 | 1.071.600 | 82,08 | 80,92 | 81,90 | 00:00:00 | | 2004-11-19 | 80,20 | 1.511.800 | 81,39 | 80,20 | 81,23 | 00:00:00 | | 2004-11-22 | 80,55 | 1.592.600 | 80,92 | 79,49 | 79,75 | 00:00:00 | | 2004-11-23 | 80,77 | 1.367.000 | 81,01 | 80,04 | 80,55 | 00:00:00 | | 2004-11-24 | 81,41 | 814.800 | 81,72 | 80,97 | 80,97 | 00:00:00 | | 2004-11-26 | 81,35 | 297.000 | 81,79 | 81,30 | 81,42 | 00:00:00 | | 2004-11-29 | 80,50 | 1.340.800 | 81,51 | 80,26 | 81,50 | 00:00:00 | | 2004-11-30 | 80,75 | 1.335.200 | 81,25 | 80,34 | 80,51 | 00:00:00 | | 2004-12-01 | 82,84 | 1.556.400 | 82,98 | 80,60 | 80,80 | 00:00:00 | | 2004-12-02 | 83,37 | 1.377.800 | 83,84 | 82,76 | 82,83 | 00:00:00 | | 2004-12-03 | 83,05 | 724.400 | 83,77 | 82,85 | 83,17 | 00:00:00 | | 2004-12-06 | 82,74 | 789.800 | 83,51 | 82,58 | 83,19 | 00:00:00 | | 2004-12-07 | 81,56 | 742.000 | 82,80 | 81,39 | 82,80 | 00:00:00 | | 2004-12-08 | 81,44 | 616.600 | 82,05 | 81,31 | 81,76 | 00:00:00 | | 2004-12-09 | 82,72 | 567.400 | 82,84 | 81,11 | 81,41 | 00:00:00 | | 2004-12-10 | 83,35 | 683.600 | 83,68 | 82,26 | 82,55 | 00:00:00 | | 2004-12-13 | 83,45 | 861.400 | 83,79 | 83,20 | 83,45 | 00:00:00 | | 2004-12-14 | 82,90 | 783.200 | 83,20 | 82,70 | 83,15 | 00:00:00 | | 2004-12-15 | 83,98 | 683.400 | 84,07 | 82,88 | 83,20 | 00:00:00 | | 2004-12-16 | 83,97 | 1.379.000 | 84,24 | 83,12 | 83,99 | 00:00:00 | | 2004-12-17 | 84,15 | 1.549.400 | 84,31 | 82,97 | 83,25 | 00:00:00 | | 2004-12-20 | 84,67 | 843.800 | 84,89 | 84,14 | 84,14 | 00:00:00 | | 2004-12-21 | 85,20 | 800.000 | 85,48 | 84,49 | 84,52 | 00:00:00 | | 2004-12-22 | 85,34 | 1.216.200 | 86,60 | 85,18 | 85,65 | 00:00:00 | | 2004-12-23 | 85,05 | 566.200 | 85,45 | 85,05 | 85,41 | 00:00:00 | | 2004-12-27 | 84,75 | 1.546.400 | 85,36 | 84,75 | 85,16 | 00:00:00 | | 2004-12-28 | 85,35 | 543.200 | 85,35 | 84,71 | 84,75 | 00:00:00 | | 2004-12-29 | 86,26 | 737.200 | 86,72 | 85,35 | 85,50 | 00:00:00 | | 2004-12-30 | 87,20 | 866.600 | 87,72 | 86,50 | 86,51 | 00:00:00 | | 2004-12-31 | 86,85 | 658.400 | 87,71 | 86,66 | 87,20 | 00:00:00 | | 2005-01-03 | 84,89 | 1.329.600 | 86,80 | 84,75 | 86,80 | 00:00:00 | | 2005-01-04 | 83,61 | 1.072.600 | 85,06 | 82,88 | 84,89 | 00:00:00 | | 2005-01-05 | 83,25 | 983.000 | 83,62 | 82,87 | 83,41 | 00:00:00 | | 2005-01-06 | 83,02 | 1.021.400 | 83,16 | 82,74 | 82,90 | 00:00:00 | | 2005-01-07 | 83,00 | 669.600 | 83,60 | 82,89 | 83,50 | 00:00:00 | | 2005-01-10 | 83,80 | 1.010.000 | 84,59 | 82,96 | 83,05 | 00:00:00 | | 2005-01-11 | 83,07 | 1.086.800 | 84,02 | 83,07 | 83,50 | 00:00:00 | | 2005-01-12 | 83,50 | 1.407.800 | 83,78 | 81,67 | 83,34 | 00:00:00 | | 2005-01-13 | 83,15 | 1.127.000 | 84,00 | 83,10 | 83,50 | 00:00:00 | | 2005-01-14 | 84,10 | 958.200 | 84,35 | 83,21 | 83,36 | 00:00:00 | | 2005-01-18 | 84,20 | 919.400 | 84,50 | 83,47 | 84,10 | 00:00:00 | | 2005-01-19 | 85,34 | 1.788.400 | 85,73 | 84,53 | 84,60 | 00:00:00 | | 2005-01-20 | 85,35 | 999.200 | 85,78 | 85,01 | 85,28 | 00:00:00 | | 2005-01-21 | 84,68 | 775.000 | 85,75 | 84,65 | 85,60 | 00:00:00 | | 2005-01-24 | 83,43 | 1.423.800 | 84,50 | 83,24 | 84,50 | 00:00:00 | | 2005-01-25 | 82,09 | 1.972.200 | 82,80 | 80,69 | 80,75 | 00:00:00 | | 2005-01-26 | 83,05 | 676.200 | 83,21 | 82,00 | 82,30 | 00:00:00 | | 2005-01-27 | 84,10 | 1.583.000 | 84,26 | 82,83 | 82,95 | 00:00:00 | | 2005-01-28 | 83,90 | 1.552.400 | 84,12 | 83,53 | 83,98 | 00:00:00 | | 2005-01-31 | 83,78 | 827.200 | 84,50 | 83,48 | 84,15 | 00:00:00 | | 2005-02-01 | 84,53 | 834.000 | 84,55 | 83,56 | 84,10 | 00:00:00 | | 2005-02-02 | 85,43 | 1.793.800 | 85,50 | 83,64 | 84,00 | 00:00:00 | | 2005-02-03 | 86,28 | 1.080.400 | 86,68 | 85,00 | 85,00 | 00:00:00 | | 2005-02-04 | 86,33 | 785.600 | 86,54 | 85,90 | 86,20 | 00:00:00 | | 2005-02-07 | 85,80 | 1.294.200 | 86,25 | 85,54 | 86,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
