|
 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 | | 2005-09-26 | 49,48 | 774.800 | 49,77 | 49,24 | 49,53 | 00:00:00 | | 2005-09-27 | 49,56 | 1.111.600 | 49,90 | 49,20 | 49,50 | 00:00:00 | | 2005-09-28 | 49,74 | 878.200 | 49,92 | 49,46 | 49,75 | 00:00:00 | | 2005-09-29 | 50,80 | 1.202.800 | 50,94 | 49,69 | 49,85 | 00:00:00 | | 2005-09-30 | 51,08 | 1.115.700 | 51,43 | 50,43 | 50,80 | 00:00:00 | | 2005-10-03 | 51,32 | 1.224.400 | 51,34 | 50,47 | 50,80 | 00:00:00 | | 2005-10-04 | 51,14 | 1.441.100 | 51,53 | 51,02 | 51,23 | 00:00:00 | | 2005-10-05 | 51,02 | 1.338.300 | 51,34 | 50,86 | 51,13 | 00:00:00 | | 2005-10-06 | 50,66 | 1.467.500 | 51,40 | 50,42 | 51,02 | 00:00:00 | | 2005-10-07 | 51,01 | 1.230.200 | 51,03 | 50,52 | 50,70 | 00:00:00 | | 2005-10-10 | 50,61 | 1.145.400 | 51,15 | 50,59 | 51,11 | 00:00:00 | | 2005-10-11 | 50,27 | 1.151.400 | 51,00 | 50,15 | 50,62 | 00:00:00 | | 2005-10-12 | 49,71 | 1.761.800 | 50,51 | 49,28 | 50,22 | 00:00:00 | | 2005-10-13 | 49,92 | 894.500 | 50,19 | 49,32 | 49,32 | 00:00:00 | | 2005-10-14 | 50,01 | 1.219.200 | 50,33 | 49,64 | 50,10 | 00:00:00 | | 2005-10-17 | 50,70 | 1.843.700 | 50,94 | 49,94 | 49,98 | 00:00:00 | | 2005-10-18 | 51,10 | 1.210.400 | 51,66 | 50,75 | 50,85 | 00:00:00 | | 2005-10-19 | 51,55 | 1.139.200 | 51,59 | 50,62 | 50,97 | 00:00:00 | | 2005-10-20 | 50,98 | 1.192.400 | 51,90 | 50,85 | 51,55 | 00:00:00 | | 2005-10-21 | 51,19 | 1.083.200 | 51,63 | 50,96 | 51,25 | 00:00:00 | | 2005-10-24 | 51,62 | 926.000 | 51,62 | 51,10 | 51,30 | 00:00:00 | | 2005-10-25 | 52,46 | 1.420.800 | 52,62 | 51,55 | 51,62 | 00:00:00 | | 2005-10-26 | 54,14 | 2.550.200 | 54,88 | 53,00 | 53,00 | 00:00:00 | | 2005-10-27 | 54,39 | 1.785.800 | 55,50 | 53,98 | 54,15 | 00:00:00 | | 2005-10-28 | 52,92 | 2.078.700 | 53,78 | 52,69 | 53,50 | 00:00:00 | | 2005-10-31 | 53,26 | 1.839.400 | 53,66 | 52,54 | 52,72 | 00:00:00 | | 2005-11-01 | 52,47 | 1.441.200 | 53,39 | 52,07 | 53,30 | 00:00:00 | | 2005-11-02 | 53,48 | 1.165.200 | 53,76 | 52,20 | 52,47 | 00:00:00 | | 2005-11-03 | 53,28 | 939.600 | 53,95 | 53,18 | 53,49 | 00:00:00 | | 2005-11-04 | 53,44 | 717.000 | 53,99 | 53,02 | 53,31 | 00:00:00 | | 2005-11-07 | 54,17 | 643.500 | 54,24 | 53,50 | 53,60 | 00:00:00 | | 2005-11-08 | 54,75 | 978.500 | 54,89 | 54,10 | 54,10 | 00:00:00 | | 2005-11-09 | 54,31 | 952.500 | 54,90 | 54,31 | 54,84 | 00:00:00 | | 2005-11-10 | 55,99 | 1.001.100 | 56,45 | 54,56 | 54,56 | 00:00:00 | | 2005-11-11 | 55,89 | 978.100 | 56,17 | 55,50 | 55,75 | 00:00:00 | | 2005-11-14 | 55,98 | 888.000 | 56,36 | 55,61 | 55,75 | 00:00:00 | | 2005-11-15 | 56,12 | 1.245.500 | 56,48 | 55,69 | 56,15 | 00:00:00 | | 2005-11-16 | 56,20 | 1.030.900 | 56,26 | 55,80 | 56,00 | 00:00:00 | | 2005-11-17 | 58,39 | 1.612.000 | 58,48 | 56,30 | 56,36 | 00:00:00 | | 2005-11-18 | 58,15 | 1.469.300 | 59,05 | 57,96 | 59,00 | 00:00:00 | | 2005-11-21 | 58,90 | 961.700 | 59,06 | 58,15 | 58,18 | 00:00:00 | | 2005-11-22 | 59,00 | 1.380.900 | 59,21 | 58,48 | 58,67 | 00:00:00 | | 2005-11-23 | 59,09 | 1.010.900 | 59,15 | 58,76 | 59,00 | 00:00:00 | | 2005-11-25 | 59,32 | 420.000 | 59,44 | 58,92 | 59,19 | 00:00:00 | | 2005-11-28 | 60,45 | 1.964.500 | 60,53 | 59,44 | 59,60 | 00:00:00 | | 2005-11-29 | 60,02 | 1.657.000 | 60,27 | 59,75 | 60,25 | 00:00:00 | | 2005-11-30 | 60,15 | 1.608.500 | 60,78 | 59,93 | 60,05 | 00:00:00 | | 2005-12-01 | 60,15 | 1.692.300 | 60,40 | 59,95 | 60,18 | 00:00:00 | | 2005-12-02 | 60,13 | 1.135.900 | 60,50 | 59,34 | 59,90 | 00:00:00 | | 2005-12-05 | 60,05 | 985.200 | 60,56 | 59,77 | 60,25 | 00:00:00 | | 2005-12-06 | 60,05 | 1.628.300 | 61,05 | 59,95 | 60,50 | 00:00:00 | | 2005-12-07 | 59,66 | 1.313.000 | 60,50 | 59,56 | 60,05 | 00:00:00 | | 2005-12-08 | 60,17 | 941.100 | 60,50 | 59,68 | 59,80 | 00:00:00 | | 2005-12-09 | 60,63 | 868.800 | 60,91 | 60,02 | 60,43 | 00:00:00 | | 2005-12-12 | 60,20 | 1.349.200 | 61,42 | 60,01 | 60,90 | 00:00:00 | | 2005-12-13 | 61,30 | 1.617.400 | 61,50 | 60,04 | 60,10 | 00:00:00 | | 2005-12-14 | 61,69 | 1.576.100 | 61,75 | 61,00 | 61,30 | 00:00:00 | | 2005-12-15 | 61,46 | 1.186.400 | 62,50 | 61,22 | 62,50 | 00:00:00 | | 2005-12-16 | 61,50 | 1.608.100 | 61,67 | 61,33 | 61,50 | 00:00:00 | | 2005-12-19 | 61,42 | 1.417.600 | 61,69 | 60,89 | 61,50 | 00:00:00 | | 2005-12-20 | 61,87 | 1.387.900 | 62,15 | 61,46 | 61,52 | 00:00:00 | | 2005-12-21 | 62,30 | 1.334.000 | 62,30 | 61,88 | 61,95 | 00:00:00 | | 2005-12-22 | 62,13 | 1.233.800 | 62,30 | 61,70 | 62,30 | 00:00:00 | | 2005-12-23 | 62,12 | 611.200 | 62,21 | 61,79 | 62,10 | 00:00:00 | | 2005-12-27 | 61,83 | 686.500 | 62,35 | 61,41 | 62,20 | 00:00:00 | | 2005-12-28 | 61,88 | 536.200 | 62,20 | 61,41 | 62,20 | 00:00:00 | | 2005-12-29 | 61,68 | 697.000 | 62,39 | 61,68 | 62,13 | 00:00:00 | | 2005-12-30 | 61,42 | 658.700 | 61,72 | 61,24 | 61,58 | 00:00:00 | | 2006-01-03 | 62,96 | 1.554.100 | 63,02 | 61,56 | 61,67 | 00:00:00 | | 2006-01-04 | 62,89 | 1.370.900 | 63,46 | 62,61 | 63,10 | 00:00:00 | | 2006-01-05 | 63,12 | 949.300 | 63,16 | 62,65 | 62,65 | 00:00:00 | | 2006-01-06 | 63,44 | 862.900 | 63,52 | 63,08 | 63,15 | 00:00:00 | | 2006-01-09 | 64,47 | 1.574.800 | 64,51 | 63,17 | 63,40 | 00:00:00 | | 2006-01-10 | 65,03 | 1.484.200 | 65,08 | 64,37 | 64,47 | 00:00:00 | | 2006-01-11 | 65,65 | 1.610.600 | 65,70 | 64,76 | 65,02 | 00:00:00 | | 2006-01-12 | 65,04 | 985.300 | 65,65 | 64,95 | 65,65 | 00:00:00 | | 2006-01-13 | 64,21 | 1.630.900 | 65,38 | 64,06 | 65,11 | 00:00:00 | | 2006-01-17 | 63,09 | 1.988.900 | 63,38 | 61,94 | 62,00 | 00:00:00 | | 2006-01-18 | 62,43 | 1.633.700 | 63,20 | 62,13 | 62,95 | 00:00:00 | | 2006-01-19 | 62,53 | 1.406.100 | 62,86 | 62,09 | 62,42 | 00:00:00 | | 2006-01-20 | 61,20 | 2.062.700 | 62,34 | 61,09 | 62,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
