|
 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 | | 2006-01-20 | 61,20 | 2.062.700 | 62,34 | 61,09 | 62,20 | 00:00:00 | | 2006-01-23 | 62,94 | 1.807.300 | 63,27 | 61,92 | 62,75 | 00:00:00 | | 2006-01-24 | 63,79 | 1.824.900 | 64,21 | 63,06 | 63,45 | 00:00:00 | | 2006-01-25 | 63,03 | 1.159.200 | 64,00 | 62,94 | 63,90 | 00:00:00 | | 2006-01-26 | 63,45 | 1.289.500 | 63,88 | 63,30 | 63,30 | 00:00:00 | | 2006-01-27 | 63,92 | 829.200 | 64,34 | 63,30 | 63,60 | 00:00:00 | | 2006-01-30 | 64,50 | 815.100 | 64,50 | 63,93 | 64,15 | 00:00:00 | | 2006-01-31 | 63,32 | 1.735.700 | 64,93 | 63,31 | 64,50 | 00:00:00 | | 2006-02-01 | 63,60 | 2.322.200 | 64,05 | 63,16 | 63,32 | 00:00:00 | | 2006-02-02 | 63,95 | 2.330.200 | 64,17 | 63,28 | 63,60 | 00:00:00 | | 2006-02-03 | 63,89 | 2.007.600 | 65,03 | 63,00 | 64,50 | 00:00:00 | | 2006-02-06 | 64,00 | 1.388.200 | 64,26 | 63,78 | 64,10 | 00:00:00 | | 2006-02-07 | 62,03 | 2.041.300 | 63,47 | 61,96 | 63,25 | 00:00:00 | | 2006-02-08 | 62,97 | 1.289.000 | 63,73 | 62,45 | 62,70 | 00:00:00 | | 2006-02-09 | 63,66 | 1.595.500 | 63,95 | 62,65 | 62,65 | 00:00:00 | | 2006-02-10 | 64,10 | 1.729.000 | 64,23 | 63,40 | 63,67 | 00:00:00 | | 2006-02-13 | 62,99 | 814.100 | 63,87 | 62,82 | 63,80 | 00:00:00 | | 2006-02-14 | 64,40 | 1.746.800 | 64,57 | 63,31 | 63,34 | 00:00:00 | | 2006-02-15 | 65,00 | 1.009.300 | 65,07 | 63,86 | 64,15 | 00:00:00 | | 2006-02-16 | 65,10 | 875.500 | 65,11 | 64,69 | 64,90 | 00:00:00 | | 2006-02-17 | 65,01 | 858.700 | 65,12 | 64,74 | 65,10 | 00:00:00 | | 2006-02-21 | 65,05 | 1.157.300 | 65,25 | 64,76 | 64,80 | 00:00:00 | | 2006-02-22 | 67,13 | 1.500.000 | 67,22 | 65,58 | 65,65 | 00:00:00 | | 2006-02-23 | 67,26 | 1.168.300 | 67,71 | 66,78 | 67,14 | 00:00:00 | | 2006-02-24 | 67,96 | 1.045.200 | 68,00 | 67,11 | 67,26 | 00:00:00 | | 2006-02-27 | 68,33 | 1.248.300 | 68,43 | 67,90 | 67,90 | 00:00:00 | | 2006-02-28 | 67,00 | 1.478.600 | 68,35 | 67,00 | 68,33 | 00:00:00 | | 2006-03-01 | 68,39 | 1.559.600 | 68,44 | 67,00 | 67,10 | 00:00:00 | | 2006-03-02 | 68,00 | 1.273.600 | 68,39 | 67,50 | 68,39 | 00:00:00 | | 2006-03-03 | 67,65 | 1.967.500 | 68,13 | 66,98 | 67,93 | 00:00:00 | | 2006-03-06 | 67,58 | 1.170.200 | 68,08 | 67,40 | 67,50 | 00:00:00 | | 2006-03-07 | 67,11 | 857.900 | 67,75 | 67,06 | 67,70 | 00:00:00 | | 2006-03-08 | 66,85 | 1.362.800 | 67,13 | 66,14 | 67,12 | 00:00:00 | | 2006-03-09 | 66,85 | 1.130.100 | 67,30 | 66,50 | 66,75 | 00:00:00 | | 2006-03-10 | 67,55 | 713.600 | 67,55 | 66,55 | 66,70 | 00:00:00 | | 2006-03-13 | 67,54 | 731.400 | 67,69 | 67,32 | 67,50 | 00:00:00 | | 2006-03-14 | 69,15 | 1.761.100 | 69,15 | 67,44 | 67,54 | 00:00:00 | | 2006-03-15 | 69,87 | 1.452.300 | 70,04 | 68,79 | 68,85 | 00:00:00 | | 2006-03-16 | 69,06 | 1.118.900 | 70,13 | 69,04 | 70,00 | 00:00:00 | | 2006-03-17 | 69,85 | 1.334.900 | 69,94 | 68,86 | 69,30 | 00:00:00 | | 2006-03-20 | 69,66 | 1.054.000 | 70,11 | 69,56 | 70,00 | 00:00:00 | | 2006-03-21 | 68,95 | 760.500 | 69,75 | 68,85 | 69,60 | 00:00:00 | | 2006-03-22 | 69,52 | 1.373.000 | 69,96 | 69,43 | 69,46 | 00:00:00 | | 2006-03-23 | 69,72 | 797.700 | 69,85 | 69,05 | 69,65 | 00:00:00 | | 2006-03-24 | 70,57 | 966.900 | 70,66 | 69,50 | 69,50 | 00:00:00 | | 2006-03-27 | 70,47 | 671.200 | 70,69 | 70,26 | 70,57 | 00:00:00 | | 2006-03-28 | 69,59 | 849.300 | 70,96 | 69,42 | 70,55 | 00:00:00 | | 2006-03-29 | 71,16 | 1.000.400 | 71,38 | 69,46 | 69,60 | 00:00:00 | | 2006-03-30 | 70,85 | 810.300 | 71,37 | 70,50 | 71,17 | 00:00:00 | | 2006-03-31 | 71,46 | 1.225.500 | 71,95 | 70,71 | 70,86 | 00:00:00 | | 2006-04-03 | 72,31 | 1.531.400 | 73,29 | 72,03 | 72,05 | 00:00:00 | | 2006-04-04 | 72,45 | 918.100 | 72,85 | 72,30 | 72,65 | 00:00:00 | | 2006-04-05 | 71,23 | 1.428.900 | 72,71 | 71,23 | 72,70 | 00:00:00 | | 2006-04-06 | 71,00 | 1.546.700 | 71,26 | 70,68 | 71,23 | 00:00:00 | | 2006-04-07 | 70,87 | 880.200 | 71,25 | 70,75 | 70,80 | 00:00:00 | | 2006-04-10 | 70,40 | 917.900 | 71,01 | 70,25 | 71,00 | 00:00:00 | | 2006-04-11 | 69,75 | 1.470.700 | 70,35 | 69,44 | 70,35 | 00:00:00 | | 2006-04-12 | 69,66 | 802.000 | 69,94 | 69,33 | 69,85 | 00:00:00 | | 2006-04-13 | 69,70 | 721.300 | 69,86 | 69,48 | 69,70 | 00:00:00 | | 2006-04-17 | 70,50 | 1.321.500 | 70,62 | 69,30 | 69,30 | 00:00:00 | | 2006-04-18 | 71,14 | 2.222.600 | 71,48 | 70,53 | 70,53 | 00:00:00 | | 2006-04-19 | 70,88 | 890.900 | 71,36 | 70,31 | 71,10 | 00:00:00 | | 2006-04-20 | 71,36 | 915.100 | 71,49 | 70,88 | 70,88 | 00:00:00 | | 2006-04-21 | 70,97 | 673.200 | 71,75 | 70,49 | 71,70 | 00:00:00 | | 2006-04-24 | 71,04 | 838.800 | 71,25 | 70,55 | 70,97 | 00:00:00 | | 2006-04-25 | 70,43 | 915.100 | 71,01 | 70,38 | 71,00 | 00:00:00 | | 2006-04-26 | 62,00 | 10.403.400 | 69,61 | 61,25 | 69,60 | 00:00:00 | | 2006-04-27 | 62,00 | 3.904.600 | 62,75 | 60,05 | 62,00 | 00:00:00 | | 2006-04-28 | 62,01 | 2.306.400 | 62,35 | 61,18 | 61,58 | 00:00:00 | | 2006-05-01 | 59,93 | 3.070.000 | 61,79 | 59,90 | 61,55 | 00:00:00 | | 2006-05-02 | 59,06 | 3.799.900 | 59,84 | 58,46 | 59,60 | 00:00:00 | | 2006-05-03 | 58,75 | 3.680.300 | 59,38 | 58,61 | 58,97 | 00:00:00 | | 2006-05-04 | 58,63 | 2.564.900 | 59,50 | 58,51 | 58,60 | 00:00:00 | | 2006-05-05 | 58,60 | 2.604.700 | 59,04 | 58,35 | 58,98 | 00:00:00 | | 2006-05-08 | 57,59 | 2.386.000 | 58,43 | 57,31 | 58,25 | 00:00:00 | | 2006-05-09 | 55,46 | 4.429.900 | 57,06 | 55,19 | 57,00 | 00:00:00 | | 2006-05-10 | 56,64 | 3.930.000 | 57,01 | 54,36 | 54,75 | 00:00:00 | | 2006-05-11 | 56,18 | 3.162.200 | 57,15 | 55,97 | 56,90 | 00:00:00 | | 2006-05-12 | 57,85 | 4.061.700 | 58,21 | 55,88 | 56,10 | 00:00:00 | | 2006-05-15 | 58,66 | 3.221.000 | 58,75 | 57,40 | 57,45 | 00:00:00 | | 2006-05-16 | 58,66 | 2.640.200 | 59,22 | 58,04 | 58,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
