|
 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 | | 2000-04-27 | 22,75 | 967.800 | 22,88 | 22,25 | 22,25 | 00:00:00 | | 2000-04-28 | 22,63 | 890.400 | 22,88 | 21,63 | 22,75 | 00:00:00 | | 2000-05-01 | 23,38 | 1.428.200 | 23,38 | 22,63 | 22,63 | 00:00:00 | | 2000-05-02 | 22,50 | 1.448.200 | 23,75 | 21,88 | 23,38 | 00:00:00 | | 2000-05-03 | 22,75 | 890.200 | 22,88 | 21,75 | 22,50 | 00:00:00 | | 2000-05-04 | 23,38 | 1.884.000 | 23,63 | 22,63 | 22,75 | 00:00:00 | | 2000-05-05 | 22,88 | 546.400 | 23,25 | 22,88 | 23,25 | 00:00:00 | | 2000-05-08 | 22,75 | 1.355.800 | 22,88 | 22,13 | 22,88 | 00:00:00 | | 2000-05-09 | 22,75 | 347.000 | 22,75 | 22,13 | 22,75 | 00:00:00 | | 2000-05-10 | 22,38 | 631.800 | 22,88 | 22,00 | 22,75 | 00:00:00 | | 2000-05-11 | 22,50 | 774.600 | 22,50 | 22,00 | 22,38 | 00:00:00 | | 2000-05-12 | 22,75 | 1.837.800 | 22,75 | 22,38 | 22,50 | 00:00:00 | | 2000-05-15 | 22,63 | 1.755.000 | 23,00 | 22,38 | 22,75 | 00:00:00 | | 2000-05-16 | 23,63 | 1.803.800 | 23,75 | 22,75 | 22,75 | 00:00:00 | | 2000-05-17 | 23,38 | 1.008.400 | 23,75 | 23,25 | 23,63 | 00:00:00 | | 2000-05-18 | 23,38 | 891.200 | 23,63 | 23,38 | 23,38 | 00:00:00 | | 2000-05-19 | 22,63 | 709.800 | 23,25 | 22,38 | 23,25 | 00:00:00 | | 2000-05-22 | 22,75 | 727.200 | 23,00 | 22,38 | 22,63 | 00:00:00 | | 2000-05-23 | 23,13 | 1.163.800 | 23,38 | 22,75 | 22,75 | 00:00:00 | | 2000-05-24 | 23,13 | 1.389.200 | 23,13 | 22,50 | 23,13 | 00:00:00 | | 2000-05-25 | 23,38 | 802.200 | 23,75 | 23,00 | 23,13 | 00:00:00 | | 2000-05-26 | 22,88 | 579.600 | 23,63 | 22,63 | 23,38 | 00:00:00 | | 2000-05-30 | 22,88 | 1.051.200 | 23,13 | 22,63 | 22,88 | 00:00:00 | | 2000-05-31 | 23,13 | 1.308.600 | 23,13 | 23,13 | 23,13 | 00:00:00 | | 2000-06-01 | 23,75 | 2.012.800 | 23,88 | 23,00 | 23,13 | 00:00:00 | | 2000-06-02 | 24,25 | 2.205.200 | 24,50 | 23,75 | 23,75 | 00:00:00 | | 2000-06-05 | 24,75 | 1.871.600 | 25,38 | 24,25 | 24,25 | 00:00:00 | | 2000-06-06 | 24,50 | 1.274.200 | 24,75 | 24,25 | 24,75 | 00:00:00 | | 2000-06-07 | 24,38 | 464.800 | 24,63 | 24,00 | 24,50 | 00:00:00 | | 2000-06-08 | 23,63 | 936.400 | 24,38 | 23,50 | 24,38 | 00:00:00 | | 2000-06-09 | 23,25 | 1.117.000 | 23,88 | 23,13 | 23,63 | 00:00:00 | | 2000-06-12 | 23,13 | 717.000 | 23,75 | 23,13 | 23,25 | 00:00:00 | | 2000-06-13 | 23,00 | 726.000 | 23,38 | 23,00 | 23,13 | 00:00:00 | | 2000-06-14 | 23,38 | 750.800 | 23,38 | 22,88 | 23,00 | 00:00:00 | | 2000-06-15 | 22,63 | 736.200 | 23,50 | 22,63 | 23,38 | 00:00:00 | | 2000-06-16 | 22,88 | 1.652.000 | 23,00 | 22,50 | 22,63 | 00:00:00 | | 2000-06-19 | 23,13 | 974.400 | 23,25 | 22,75 | 22,88 | 00:00:00 | | 2000-06-20 | 23,00 | 395.400 | 23,00 | 22,88 | 23,00 | 00:00:00 | | 2000-06-21 | 23,25 | 606.000 | 23,38 | 22,75 | 23,00 | 00:00:00 | | 2000-06-22 | 23,13 | 1.428.600 | 23,50 | 23,00 | 23,25 | 00:00:00 | | 2000-06-23 | 22,88 | 664.000 | 23,25 | 22,63 | 23,13 | 00:00:00 | | 2000-06-26 | 22,50 | 1.288.000 | 22,88 | 22,38 | 22,88 | 00:00:00 | | 2000-06-27 | 21,50 | 1.718.400 | 22,50 | 21,38 | 22,50 | 00:00:00 | | 2000-06-28 | 21,63 | 1.722.600 | 22,00 | 21,38 | 21,50 | 00:00:00 | | 2000-06-29 | 22,25 | 1.035.400 | 22,38 | 21,63 | 21,63 | 00:00:00 | | 2000-06-30 | 21,50 | 1.555.200 | 22,25 | 21,50 | 22,25 | 00:00:00 | | 2000-07-03 | 21,75 | 540.400 | 21,75 | 21,50 | 21,50 | 00:00:00 | | 2000-07-05 | 21,25 | 874.000 | 22,00 | 21,25 | 21,75 | 00:00:00 | | 2000-07-06 | 21,13 | 531.200 | 21,50 | 21,13 | 21,25 | 00:00:00 | | 2000-07-07 | 21,50 | 1.020.000 | 21,50 | 20,63 | 21,13 | 00:00:00 | | 2000-07-10 | 21,38 | 773.600 | 21,63 | 21,25 | 21,50 | 00:00:00 | | 2000-07-11 | 21,75 | 1.306.600 | 21,88 | 21,25 | 21,38 | 00:00:00 | | 2000-07-12 | 22,00 | 686.200 | 22,25 | 21,63 | 21,75 | 00:00:00 | | 2000-07-13 | 22,25 | 678.800 | 22,50 | 22,13 | 22,13 | 00:00:00 | | 2000-07-14 | 22,63 | 634.600 | 22,63 | 22,25 | 22,25 | 00:00:00 | | 2000-07-17 | 22,88 | 956.400 | 23,13 | 22,50 | 22,63 | 00:00:00 | | 2000-07-18 | 21,75 | 930.200 | 23,13 | 21,75 | 22,88 | 00:00:00 | | 2000-07-19 | 22,25 | 577.800 | 22,63 | 21,88 | 21,88 | 00:00:00 | | 2000-07-20 | 22,25 | 534.800 | 22,75 | 21,88 | 22,25 | 00:00:00 | | 2000-07-21 | 22,25 | 1.012.400 | 22,50 | 22,00 | 22,25 | 00:00:00 | | 2000-07-24 | 22,38 | 784.000 | 22,88 | 22,13 | 22,25 | 00:00:00 | | 2000-07-25 | 21,88 | 698.600 | 22,50 | 21,63 | 22,38 | 00:00:00 | | 2000-07-26 | 21,50 | 1.148.400 | 21,75 | 21,25 | 21,75 | 00:00:00 | | 2000-07-27 | 21,50 | 1.361.400 | 21,88 | 21,25 | 21,50 | 00:00:00 | | 2000-07-28 | 21,63 | 452.400 | 22,00 | 21,25 | 21,50 | 00:00:00 | | 2000-07-31 | 22,25 | 540.600 | 22,25 | 21,63 | 21,63 | 00:00:00 | | 2000-08-01 | 22,50 | 805.400 | 22,75 | 22,25 | 22,25 | 00:00:00 | | 2000-08-02 | 22,75 | 888.800 | 23,00 | 22,50 | 22,50 | 00:00:00 | | 2000-08-03 | 22,63 | 972.200 | 22,88 | 22,50 | 22,75 | 00:00:00 | | 2000-08-04 | 23,13 | 499.000 | 23,13 | 22,50 | 22,63 | 00:00:00 | | 2000-08-07 | 22,88 | 596.200 | 23,25 | 22,63 | 23,13 | 00:00:00 | | 2000-08-08 | 23,00 | 667.400 | 23,13 | 22,63 | 22,88 | 00:00:00 | | 2000-08-09 | 23,00 | 819.800 | 23,13 | 22,75 | 23,00 | 00:00:00 | | 2000-08-10 | 23,00 | 498.600 | 23,25 | 22,75 | 23,00 | 00:00:00 | | 2000-08-11 | 22,88 | 618.400 | 23,25 | 22,75 | 23,00 | 00:00:00 | | 2000-08-14 | 23,63 | 885.200 | 23,63 | 22,88 | 22,88 | 00:00:00 | | 2000-08-15 | 24,25 | 2.278.000 | 24,75 | 23,13 | 23,63 | 00:00:00 | | 2000-08-16 | 24,13 | 1.230.200 | 24,50 | 24,00 | 24,25 | 00:00:00 | | 2000-08-17 | 24,00 | 1.243.200 | 24,13 | 23,88 | 24,13 | 00:00:00 | | 2000-08-18 | 24,13 | 1.614.000 | 24,25 | 23,75 | 24,00 | 00:00:00 | | 2000-08-21 | 24,13 | 830.600 | 24,38 | 24,00 | 24,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
