|
 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 | | 2000-12-13 | 26,75 | 511.600 | 26,94 | 26,69 | 26,81 | 00:00:00 | | 2000-12-14 | 27,00 | 473.800 | 27,44 | 26,69 | 26,75 | 00:00:00 | | 2000-12-15 | 25,62 | 894.200 | 26,06 | 25,44 | 26,00 | 00:00:00 | | 2000-12-18 | 25,44 | 369.800 | 25,81 | 24,88 | 25,31 | 00:00:00 | | 2000-12-19 | 26,06 | 198.200 | 26,19 | 25,44 | 25,69 | 00:00:00 | | 2000-12-20 | 24,50 | 513.200 | 26,25 | 23,88 | 26,06 | 00:00:00 | | 2000-12-21 | 24,81 | 509.200 | 24,94 | 24,44 | 24,75 | 00:00:00 | | 2000-12-22 | 24,50 | 369.000 | 24,62 | 24,12 | 24,56 | 00:00:00 | | 2000-12-26 | 24,88 | 290.800 | 25,06 | 24,31 | 24,50 | 00:00:00 | | 2000-12-27 | 25,50 | 460.000 | 25,88 | 25,00 | 25,12 | 00:00:00 | | 2000-12-28 | 25,62 | 760.400 | 25,62 | 24,62 | 25,25 | 00:00:00 | | 2000-12-29 | 25,69 | 588.200 | 26,25 | 25,38 | 25,38 | 00:00:00 | | 2001-01-02 | 26,38 | 422.800 | 26,44 | 25,56 | 25,56 | 00:00:00 | | 2001-01-03 | 28,56 | 2.872.400 | 28,56 | 25,88 | 25,88 | 00:00:00 | | 2001-01-04 | 28,00 | 1.057.200 | 28,94 | 27,88 | 28,44 | 00:00:00 | | 2001-01-05 | 27,50 | 942.200 | 28,06 | 27,06 | 28,00 | 00:00:00 | | 2001-01-08 | 27,12 | 614.000 | 27,31 | 26,88 | 27,25 | 00:00:00 | | 2001-01-09 | 27,12 | 994.200 | 27,62 | 27,06 | 27,19 | 00:00:00 | | 2001-01-10 | 27,44 | 1.332.000 | 27,62 | 27,06 | 27,12 | 00:00:00 | | 2001-01-11 | 27,69 | 603.000 | 28,00 | 27,56 | 27,69 | 00:00:00 | | 2001-01-12 | 27,75 | 261.600 | 27,88 | 27,50 | 27,88 | 00:00:00 | | 2001-01-16 | 28,00 | 363.800 | 28,00 | 27,62 | 27,62 | 00:00:00 | | 2001-01-17 | 28,19 | 457.200 | 28,25 | 27,75 | 27,75 | 00:00:00 | | 2001-01-18 | 27,50 | 1.140.200 | 28,06 | 27,38 | 28,00 | 00:00:00 | | 2001-01-19 | 26,25 | 916.600 | 27,12 | 25,88 | 26,75 | 00:00:00 | | 2001-01-22 | 27,50 | 1.008.800 | 27,75 | 26,25 | 26,25 | 00:00:00 | | 2001-01-23 | 27,62 | 523.200 | 28,25 | 27,50 | 27,50 | 00:00:00 | | 2001-01-24 | 27,56 | 377.800 | 27,81 | 27,56 | 27,62 | 00:00:00 | | 2001-01-25 | 27,69 | 314.000 | 27,88 | 27,50 | 27,56 | 00:00:00 | | 2001-01-26 | 27,88 | 343.400 | 27,94 | 27,50 | 27,81 | 00:00:00 | | 2001-01-29 | 28,05 | 645.000 | 28,24 | 28,00 | 28,00 | 00:00:00 | | 2001-01-30 | 28,47 | 621.600 | 29,20 | 28,11 | 28,15 | 00:00:00 | | 2001-01-31 | 28,00 | 649.200 | 28,62 | 27,97 | 28,25 | 00:00:00 | | 2001-02-01 | 27,98 | 309.800 | 28,33 | 27,80 | 28,10 | 00:00:00 | | 2001-02-02 | 27,25 | 296.000 | 27,90 | 27,22 | 27,80 | 00:00:00 | | 2001-02-05 | 27,35 | 820.000 | 27,42 | 27,19 | 27,35 | 00:00:00 | | 2001-02-06 | 27,84 | 481.000 | 28,15 | 27,34 | 27,34 | 00:00:00 | | 2001-02-07 | 27,55 | 794.000 | 27,80 | 27,50 | 27,50 | 00:00:00 | | 2001-02-08 | 27,58 | 480.400 | 27,90 | 27,51 | 27,65 | 00:00:00 | | 2001-02-09 | 28,04 | 2.133.800 | 28,25 | 27,56 | 27,60 | 00:00:00 | | 2001-02-12 | 27,94 | 306.800 | 28,15 | 27,83 | 28,08 | 00:00:00 | | 2001-02-13 | 28,35 | 591.800 | 28,70 | 27,93 | 27,93 | 00:00:00 | | 2001-02-14 | 28,00 | 227.400 | 28,40 | 28,00 | 28,30 | 00:00:00 | | 2001-02-15 | 28,00 | 642.600 | 28,20 | 27,90 | 28,00 | 00:00:00 | | 2001-02-16 | 28,00 | 893.200 | 28,10 | 27,85 | 28,00 | 00:00:00 | | 2001-02-20 | 28,07 | 1.743.200 | 28,15 | 27,90 | 28,00 | 00:00:00 | | 2001-02-21 | 27,82 | 435.200 | 28,07 | 27,65 | 28,07 | 00:00:00 | | 2001-02-22 | 28,12 | 801.800 | 28,20 | 27,65 | 27,67 | 00:00:00 | | 2001-02-23 | 27,07 | 678.000 | 28,05 | 26,85 | 28,00 | 00:00:00 | | 2001-02-26 | 27,16 | 432.200 | 27,25 | 26,85 | 27,07 | 00:00:00 | | 2001-02-27 | 27,50 | 511.800 | 27,61 | 27,05 | 27,21 | 00:00:00 | | 2001-02-28 | 26,96 | 616.800 | 27,50 | 26,80 | 27,50 | 00:00:00 | | 2001-03-01 | 27,27 | 1.442.200 | 27,30 | 26,60 | 27,21 | 00:00:00 | | 2001-03-02 | 26,98 | 1.489.200 | 27,30 | 26,90 | 27,27 | 00:00:00 | | 2001-03-05 | 26,75 | 848.200 | 26,99 | 26,58 | 26,98 | 00:00:00 | | 2001-03-06 | 26,75 | 2.166.600 | 26,86 | 26,50 | 26,70 | 00:00:00 | | 2001-03-07 | 26,79 | 7.399.600 | 26,80 | 26,50 | 26,80 | 00:00:00 | | 2001-03-08 | 27,16 | 221.400 | 27,28 | 26,95 | 26,95 | 00:00:00 | | 2001-03-09 | 27,00 | 284.600 | 27,16 | 26,86 | 27,16 | 00:00:00 | | 2001-03-12 | 26,80 | 402.000 | 27,25 | 26,70 | 27,05 | 00:00:00 | | 2001-03-13 | 27,11 | 561.800 | 27,84 | 27,00 | 27,05 | 00:00:00 | | 2001-03-14 | 26,99 | 923.200 | 27,10 | 26,75 | 27,00 | 00:00:00 | | 2001-03-15 | 27,08 | 376.800 | 27,75 | 26,80 | 26,90 | 00:00:00 | | 2001-03-16 | 27,00 | 928.800 | 27,30 | 26,99 | 27,00 | 00:00:00 | | 2001-03-19 | 26,95 | 617.200 | 27,00 | 26,70 | 26,75 | 00:00:00 | | 2001-03-20 | 27,06 | 459.600 | 27,56 | 26,90 | 27,00 | 00:00:00 | | 2001-03-21 | 26,67 | 448.800 | 27,05 | 26,62 | 26,90 | 00:00:00 | | 2001-03-22 | 26,43 | 595.400 | 26,70 | 26,12 | 26,57 | 00:00:00 | | 2001-03-23 | 26,65 | 780.800 | 26,71 | 26,11 | 26,30 | 00:00:00 | | 2001-03-26 | 27,09 | 641.800 | 27,10 | 26,85 | 26,90 | 00:00:00 | | 2001-03-27 | 27,10 | 628.600 | 27,25 | 26,90 | 27,10 | 00:00:00 | | 2001-03-28 | 27,07 | 286.800 | 27,23 | 27,02 | 27,10 | 00:00:00 | | 2001-03-29 | 27,00 | 874.200 | 27,18 | 26,70 | 26,82 | 00:00:00 | | 2001-03-30 | 27,56 | 703.400 | 27,64 | 26,95 | 27,00 | 00:00:00 | | 2001-04-02 | 27,22 | 504.800 | 28,19 | 26,98 | 27,95 | 00:00:00 | | 2001-04-03 | 26,61 | 1.840.400 | 27,20 | 26,50 | 27,00 | 00:00:00 | | 2001-04-04 | 26,50 | 580.000 | 26,65 | 26,35 | 26,36 | 00:00:00 | | 2001-04-05 | 26,96 | 1.000.800 | 26,96 | 26,21 | 26,40 | 00:00:00 | | 2001-04-06 | 26,94 | 646.400 | 27,21 | 26,70 | 27,21 | 00:00:00 | | 2001-04-09 | 28,18 | 550.800 | 28,20 | 27,38 | 27,40 | 00:00:00 | | 2001-04-10 | 29,05 | 761.000 | 29,10 | 27,98 | 28,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
