|
 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 | | 2001-08-03 | 33,33 | 505.000 | 33,59 | 33,25 | 33,45 | 00:00:00 | | 2001-08-06 | 33,60 | 277.600 | 33,99 | 33,27 | 33,45 | 00:00:00 | | 2001-08-07 | 33,54 | 238.600 | 33,80 | 33,28 | 33,61 | 00:00:00 | | 2001-08-08 | 33,60 | 1.130.200 | 33,85 | 33,50 | 33,50 | 00:00:00 | | 2001-08-09 | 33,55 | 508.600 | 33,70 | 33,50 | 33,52 | 00:00:00 | | 2001-08-10 | 33,97 | 496.400 | 34,00 | 33,50 | 33,55 | 00:00:00 | | 2001-08-13 | 33,60 | 323.000 | 33,99 | 33,50 | 33,99 | 00:00:00 | | 2001-08-14 | 33,87 | 373.000 | 33,99 | 33,63 | 33,70 | 00:00:00 | | 2001-08-15 | 33,88 | 621.200 | 34,09 | 33,77 | 33,87 | 00:00:00 | | 2001-08-16 | 34,00 | 345.600 | 34,05 | 33,81 | 33,81 | 00:00:00 | | 2001-08-17 | 34,11 | 624.800 | 34,53 | 34,00 | 34,00 | 00:00:00 | | 2001-08-20 | 34,54 | 669.200 | 34,99 | 34,05 | 34,30 | 00:00:00 | | 2001-08-21 | 34,50 | 788.000 | 34,80 | 34,15 | 34,54 | 00:00:00 | | 2001-08-22 | 34,42 | 334.200 | 34,88 | 34,20 | 34,25 | 00:00:00 | | 2001-08-23 | 34,41 | 400.400 | 34,55 | 34,25 | 34,43 | 00:00:00 | | 2001-08-24 | 34,83 | 804.200 | 35,00 | 34,36 | 34,41 | 00:00:00 | | 2001-08-27 | 34,81 | 969.200 | 35,20 | 34,76 | 34,85 | 00:00:00 | | 2001-08-28 | 34,44 | 718.600 | 34,77 | 34,40 | 34,56 | 00:00:00 | | 2001-08-29 | 34,30 | 570.800 | 34,51 | 34,09 | 34,49 | 00:00:00 | | 2001-08-30 | 34,30 | 768.600 | 34,90 | 34,05 | 34,40 | 00:00:00 | | 2001-08-31 | 34,39 | 735.800 | 34,54 | 33,67 | 34,30 | 00:00:00 | | 2001-09-04 | 34,55 | 382.800 | 35,12 | 34,25 | 34,25 | 00:00:00 | | 2001-09-05 | 35,00 | 525.000 | 35,00 | 34,25 | 34,80 | 00:00:00 | | 2001-09-06 | 34,45 | 719.600 | 35,00 | 34,20 | 34,99 | 00:00:00 | | 2001-09-07 | 33,01 | 1.113.200 | 34,99 | 33,00 | 34,20 | 00:00:00 | | 2001-09-10 | 34,72 | 999.000 | 34,97 | 33,20 | 33,20 | 00:00:00 | | 2001-09-17 | 33,75 | 563.000 | 34,00 | 33,15 | 34,00 | 00:00:00 | | 2001-09-18 | 34,41 | 614.200 | 34,50 | 33,50 | 33,75 | 00:00:00 | | 2001-09-19 | 33,90 | 2.208.000 | 34,90 | 33,15 | 34,90 | 00:00:00 | | 2001-09-20 | 33,50 | 4.846.800 | 34,07 | 32,30 | 34,00 | 00:00:00 | | 2001-09-21 | 32,40 | 1.240.800 | 32,90 | 31,90 | 32,00 | 00:00:00 | | 2001-09-24 | 33,73 | 1.988.600 | 33,89 | 32,90 | 32,90 | 00:00:00 | | 2001-09-25 | 33,85 | 1.086.200 | 34,09 | 33,45 | 33,70 | 00:00:00 | | 2001-09-26 | 34,50 | 1.623.800 | 34,50 | 33,35 | 33,85 | 00:00:00 | | 2001-09-27 | 35,72 | 2.680.800 | 35,72 | 34,15 | 34,25 | 00:00:00 | | 2001-09-28 | 37,00 | 1.825.600 | 37,00 | 35,50 | 35,50 | 00:00:00 | | 2001-10-01 | 36,85 | 806.600 | 36,98 | 35,69 | 36,75 | 00:00:00 | | 2001-10-02 | 34,95 | 1.734.000 | 37,00 | 34,20 | 36,80 | 00:00:00 | | 2001-10-03 | 33,95 | 2.044.400 | 34,97 | 33,60 | 34,95 | 00:00:00 | | 2001-10-04 | 32,99 | 1.990.600 | 33,50 | 32,25 | 33,45 | 00:00:00 | | 2001-10-05 | 33,98 | 2.668.400 | 34,20 | 31,46 | 33,15 | 00:00:00 | | 2001-10-08 | 33,40 | 1.056.000 | 33,85 | 32,95 | 33,85 | 00:00:00 | | 2001-10-09 | 34,11 | 1.605.800 | 34,11 | 33,30 | 33,30 | 00:00:00 | | 2001-10-10 | 35,15 | 1.981.800 | 35,22 | 33,70 | 33,86 | 00:00:00 | | 2001-10-11 | 35,37 | 1.702.600 | 35,70 | 35,14 | 35,33 | 00:00:00 | | 2001-10-12 | 35,46 | 1.006.600 | 35,48 | 34,98 | 35,25 | 00:00:00 | | 2001-10-15 | 36,10 | 510.400 | 36,15 | 35,25 | 35,35 | 00:00:00 | | 2001-10-16 | 36,70 | 1.104.000 | 37,16 | 36,35 | 36,35 | 00:00:00 | | 2001-10-17 | 35,93 | 1.123.200 | 36,70 | 35,70 | 36,70 | 00:00:00 | | 2001-10-18 | 36,39 | 793.200 | 36,40 | 35,55 | 35,75 | 00:00:00 | | 2001-10-19 | 36,88 | 732.600 | 36,98 | 35,95 | 36,40 | 00:00:00 | | 2001-10-22 | 36,47 | 521.400 | 37,00 | 36,00 | 36,78 | 00:00:00 | | 2001-10-23 | 35,03 | 2.204.200 | 36,35 | 34,40 | 36,22 | 00:00:00 | | 2001-10-24 | 35,29 | 972.000 | 35,55 | 34,91 | 34,91 | 00:00:00 | | 2001-10-25 | 36,00 | 806.600 | 36,00 | 34,75 | 34,75 | 00:00:00 | | 2001-10-26 | 35,95 | 742.800 | 36,10 | 35,50 | 35,85 | 00:00:00 | | 2001-10-29 | 35,48 | 717.800 | 36,15 | 34,93 | 35,57 | 00:00:00 | | 2001-10-30 | 35,04 | 724.800 | 35,42 | 34,80 | 35,40 | 00:00:00 | | 2001-10-31 | 34,72 | 790.200 | 35,40 | 34,67 | 35,22 | 00:00:00 | | 2001-11-01 | 35,50 | 1.045.400 | 35,75 | 34,70 | 35,50 | 00:00:00 | | 2001-11-02 | 35,20 | 633.600 | 35,50 | 35,05 | 35,40 | 00:00:00 | | 2001-11-05 | 35,05 | 1.124.000 | 35,40 | 34,82 | 35,35 | 00:00:00 | | 2001-11-06 | 35,22 | 1.100.800 | 35,34 | 34,82 | 35,15 | 00:00:00 | | 2001-11-07 | 35,48 | 1.141.400 | 35,55 | 35,17 | 35,17 | 00:00:00 | | 2001-11-08 | 35,05 | 492.400 | 35,50 | 35,05 | 35,48 | 00:00:00 | | 2001-11-09 | 34,97 | 369.000 | 35,35 | 34,90 | 35,20 | 00:00:00 | | 2001-11-12 | 34,98 | 466.000 | 35,24 | 34,39 | 34,85 | 00:00:00 | | 2001-11-13 | 35,72 | 678.400 | 35,73 | 35,25 | 35,30 | 00:00:00 | | 2001-11-14 | 35,81 | 626.000 | 35,99 | 35,55 | 35,97 | 00:00:00 | | 2001-11-15 | 35,36 | 666.200 | 36,00 | 35,25 | 35,90 | 00:00:00 | | 2001-11-16 | 34,99 | 731.600 | 35,56 | 34,70 | 35,56 | 00:00:00 | | 2001-11-19 | 34,50 | 1.615.800 | 35,19 | 34,21 | 35,03 | 00:00:00 | | 2001-11-20 | 34,76 | 1.124.800 | 35,00 | 34,01 | 34,75 | 00:00:00 | | 2001-11-21 | 34,75 | 513.800 | 34,99 | 34,50 | 34,85 | 00:00:00 | | 2001-11-23 | 34,73 | 111.000 | 34,95 | 34,45 | 34,76 | 00:00:00 | | 2001-11-26 | 35,18 | 848.000 | 35,35 | 34,71 | 34,75 | 00:00:00 | | 2001-11-27 | 34,47 | 844.600 | 35,30 | 34,25 | 35,30 | 00:00:00 | | 2001-11-28 | 33,78 | 1.442.600 | 34,25 | 33,55 | 34,25 | 00:00:00 | | 2001-11-29 | 34,18 | 357.000 | 34,30 | 33,70 | 33,80 | 00:00:00 | | 2001-11-30 | 34,67 | 1.334.200 | 34,88 | 33,79 | 34,00 | 00:00:00 | | 2001-12-03 | 34,56 | 588.400 | 34,85 | 34,32 | 34,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
