|
 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 | | 2001-04-10 | 29,05 | 761.000 | 29,10 | 27,98 | 28,03 | 00:00:00 | | 2001-04-11 | 28,85 | 1.146.000 | 30,10 | 28,40 | 30,00 | 00:00:00 | | 2001-04-12 | 28,54 | 577.800 | 28,90 | 28,30 | 28,30 | 00:00:00 | | 2001-04-16 | 29,05 | 842.800 | 29,15 | 28,76 | 28,90 | 00:00:00 | | 2001-04-17 | 29,82 | 663.000 | 29,82 | 28,90 | 29,00 | 00:00:00 | | 2001-04-18 | 30,61 | 1.329.800 | 31,00 | 29,95 | 30,00 | 00:00:00 | | 2001-04-19 | 31,31 | 1.179.800 | 32,60 | 30,60 | 30,65 | 00:00:00 | | 2001-04-20 | 30,95 | 1.236.200 | 31,15 | 30,80 | 30,81 | 00:00:00 | | 2001-04-23 | 30,34 | 660.400 | 30,95 | 30,20 | 30,85 | 00:00:00 | | 2001-04-24 | 30,35 | 451.800 | 30,95 | 30,15 | 30,50 | 00:00:00 | | 2001-04-25 | 31,14 | 469.400 | 31,14 | 30,33 | 30,35 | 00:00:00 | | 2001-04-26 | 30,40 | 463.800 | 31,10 | 30,40 | 31,00 | 00:00:00 | | 2001-04-27 | 31,42 | 384.800 | 31,60 | 30,55 | 30,60 | 00:00:00 | | 2001-04-30 | 31,36 | 592.200 | 31,46 | 31,21 | 31,37 | 00:00:00 | | 2001-05-01 | 31,47 | 642.000 | 31,49 | 31,15 | 31,38 | 00:00:00 | | 2001-05-02 | 31,41 | 285.600 | 31,50 | 31,15 | 31,46 | 00:00:00 | | 2001-05-03 | 31,16 | 340.800 | 31,45 | 30,75 | 31,31 | 00:00:00 | | 2001-05-04 | 31,00 | 1.055.000 | 31,41 | 30,85 | 31,41 | 00:00:00 | | 2001-05-07 | 31,11 | 557.200 | 31,21 | 30,16 | 30,96 | 00:00:00 | | 2001-05-08 | 30,96 | 370.200 | 31,14 | 30,40 | 31,00 | 00:00:00 | | 2001-05-09 | 31,21 | 524.600 | 31,25 | 30,76 | 30,85 | 00:00:00 | | 2001-05-10 | 31,04 | 389.400 | 31,41 | 30,85 | 31,41 | 00:00:00 | | 2001-05-11 | 31,00 | 555.000 | 31,10 | 30,89 | 31,00 | 00:00:00 | | 2001-05-14 | 30,92 | 284.800 | 31,00 | 30,76 | 31,00 | 00:00:00 | | 2001-05-15 | 31,78 | 810.400 | 32,44 | 31,00 | 31,00 | 00:00:00 | | 2001-05-16 | 31,93 | 946.400 | 32,10 | 31,73 | 31,73 | 00:00:00 | | 2001-05-17 | 32,32 | 584.600 | 32,49 | 32,00 | 32,00 | 00:00:00 | | 2001-05-18 | 32,66 | 538.200 | 32,99 | 32,62 | 32,90 | 00:00:00 | | 2001-05-21 | 33,07 | 522.600 | 33,18 | 32,70 | 32,70 | 00:00:00 | | 2001-05-22 | 32,65 | 481.800 | 33,07 | 32,65 | 33,00 | 00:00:00 | | 2001-05-23 | 32,79 | 302.400 | 32,99 | 32,44 | 32,65 | 00:00:00 | | 2001-05-24 | 32,65 | 310.600 | 32,79 | 32,55 | 32,65 | 00:00:00 | | 2001-05-25 | 32,46 | 201.600 | 32,99 | 32,41 | 32,69 | 00:00:00 | | 2001-05-29 | 32,75 | 377.400 | 32,85 | 32,50 | 32,56 | 00:00:00 | | 2001-05-30 | 32,00 | 406.600 | 32,78 | 31,50 | 32,75 | 00:00:00 | | 2001-05-31 | 32,08 | 443.600 | 32,45 | 31,90 | 32,01 | 00:00:00 | | 2001-06-01 | 32,30 | 194.000 | 32,65 | 32,00 | 32,00 | 00:00:00 | | 2001-06-04 | 32,50 | 386.600 | 33,13 | 32,30 | 32,30 | 00:00:00 | | 2001-06-05 | 33,40 | 523.000 | 33,75 | 32,50 | 32,50 | 00:00:00 | | 2001-06-06 | 33,56 | 490.800 | 33,96 | 33,30 | 33,45 | 00:00:00 | | 2001-06-07 | 33,74 | 604.800 | 34,25 | 33,31 | 33,31 | 00:00:00 | | 2001-06-08 | 33,38 | 309.400 | 33,85 | 33,15 | 33,75 | 00:00:00 | | 2001-06-11 | 33,12 | 598.400 | 34,23 | 33,09 | 33,48 | 00:00:00 | | 2001-06-12 | 32,40 | 981.800 | 33,25 | 32,00 | 33,25 | 00:00:00 | | 2001-06-13 | 32,75 | 673.000 | 32,85 | 32,41 | 32,60 | 00:00:00 | | 2001-06-14 | 32,27 | 596.000 | 33,00 | 32,00 | 32,75 | 00:00:00 | | 2001-06-15 | 32,65 | 1.988.200 | 32,90 | 32,20 | 32,26 | 00:00:00 | | 2001-06-18 | 32,69 | 989.000 | 33,16 | 32,52 | 32,66 | 00:00:00 | | 2001-06-19 | 34,50 | 790.600 | 34,51 | 32,92 | 33,10 | 00:00:00 | | 2001-06-20 | 34,23 | 1.018.800 | 34,85 | 33,82 | 34,10 | 00:00:00 | | 2001-06-21 | 34,25 | 1.232.600 | 34,60 | 34,15 | 34,28 | 00:00:00 | | 2001-06-22 | 34,30 | 715.400 | 34,75 | 34,10 | 34,25 | 00:00:00 | | 2001-06-25 | 34,25 | 596.800 | 34,35 | 34,17 | 34,30 | 00:00:00 | | 2001-06-26 | 33,90 | 637.800 | 34,29 | 33,69 | 34,15 | 00:00:00 | | 2001-06-27 | 34,10 | 1.012.200 | 34,30 | 33,71 | 33,95 | 00:00:00 | | 2001-06-28 | 34,20 | 563.600 | 34,55 | 34,00 | 34,14 | 00:00:00 | | 2001-06-29 | 33,50 | 1.320.200 | 34,40 | 32,38 | 34,00 | 00:00:00 | | 2001-07-02 | 34,00 | 831.000 | 34,04 | 33,80 | 33,85 | 00:00:00 | | 2001-07-03 | 33,95 | 333.600 | 34,20 | 33,79 | 34,00 | 00:00:00 | | 2001-07-05 | 33,69 | 577.200 | 33,98 | 33,19 | 33,98 | 00:00:00 | | 2001-07-06 | 32,97 | 652.600 | 33,84 | 32,95 | 33,44 | 00:00:00 | | 2001-07-09 | 33,14 | 695.000 | 33,50 | 32,68 | 33,22 | 00:00:00 | | 2001-07-10 | 32,76 | 520.200 | 33,53 | 32,61 | 33,15 | 00:00:00 | | 2001-07-11 | 32,57 | 585.800 | 32,95 | 32,18 | 32,76 | 00:00:00 | | 2001-07-12 | 32,60 | 1.187.800 | 32,98 | 32,07 | 32,07 | 00:00:00 | | 2001-07-13 | 32,21 | 1.159.200 | 32,85 | 31,80 | 32,70 | 00:00:00 | | 2001-07-16 | 32,50 | 1.003.200 | 33,09 | 32,05 | 32,40 | 00:00:00 | | 2001-07-17 | 32,50 | 650.600 | 32,80 | 31,98 | 32,60 | 00:00:00 | | 2001-07-18 | 32,57 | 449.200 | 32,60 | 31,81 | 32,25 | 00:00:00 | | 2001-07-19 | 31,99 | 564.000 | 32,75 | 31,90 | 32,70 | 00:00:00 | | 2001-07-20 | 31,12 | 609.000 | 31,90 | 31,12 | 31,79 | 00:00:00 | | 2001-07-23 | 30,86 | 1.523.200 | 31,50 | 30,81 | 31,11 | 00:00:00 | | 2001-07-24 | 31,37 | 1.275.400 | 31,37 | 30,60 | 30,98 | 00:00:00 | | 2001-07-25 | 32,35 | 1.515.600 | 32,35 | 31,70 | 31,85 | 00:00:00 | | 2001-07-26 | 32,65 | 504.600 | 32,73 | 32,16 | 32,25 | 00:00:00 | | 2001-07-27 | 32,20 | 945.000 | 32,65 | 32,02 | 32,65 | 00:00:00 | | 2001-07-30 | 33,08 | 619.200 | 33,42 | 32,45 | 32,45 | 00:00:00 | | 2001-07-31 | 33,26 | 1.057.600 | 33,52 | 32,95 | 33,28 | 00:00:00 | | 2001-08-01 | 33,15 | 889.200 | 33,51 | 33,02 | 33,51 | 00:00:00 | | 2001-08-02 | 33,25 | 512.800 | 33,40 | 33,24 | 33,40 | 00:00:00 | | 2001-08-03 | 33,33 | 505.000 | 33,59 | 33,25 | 33,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
