|
 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 | | 2002-04-01 | 40,82 | 889.000 | 41,40 | 40,09 | 41,40 | 00:00:00 | | 2002-04-02 | 41,05 | 842.400 | 41,15 | 40,15 | 40,75 | 00:00:00 | | 2002-04-03 | 40,60 | 640.600 | 41,25 | 40,25 | 41,10 | 00:00:00 | | 2002-04-04 | 40,52 | 475.200 | 40,90 | 39,94 | 40,59 | 00:00:00 | | 2002-04-05 | 40,90 | 488.200 | 40,99 | 40,27 | 40,27 | 00:00:00 | | 2002-04-08 | 40,85 | 342.400 | 40,90 | 40,10 | 40,90 | 00:00:00 | | 2002-04-09 | 41,20 | 1.445.800 | 41,47 | 40,60 | 40,85 | 00:00:00 | | 2002-04-10 | 41,11 | 474.200 | 41,30 | 40,61 | 41,10 | 00:00:00 | | 2002-04-11 | 41,25 | 770.800 | 41,25 | 40,50 | 41,12 | 00:00:00 | | 2002-04-12 | 41,06 | 545.600 | 41,24 | 40,80 | 41,10 | 00:00:00 | | 2002-04-15 | 40,23 | 659.200 | 40,65 | 40,17 | 40,35 | 00:00:00 | | 2002-04-16 | 41,00 | 560.200 | 41,00 | 40,40 | 40,43 | 00:00:00 | | 2002-04-17 | 40,48 | 339.200 | 41,00 | 40,17 | 40,75 | 00:00:00 | | 2002-04-18 | 41,06 | 488.600 | 41,20 | 40,23 | 40,23 | 00:00:00 | | 2002-04-19 | 41,30 | 1.571.000 | 41,48 | 40,95 | 41,06 | 00:00:00 | | 2002-04-22 | 41,11 | 946.800 | 41,65 | 40,86 | 41,40 | 00:00:00 | | 2002-04-23 | 41,10 | 474.400 | 41,46 | 41,00 | 41,20 | 00:00:00 | | 2002-04-24 | 42,38 | 2.397.000 | 42,48 | 41,45 | 41,80 | 00:00:00 | | 2002-04-25 | 43,30 | 1.439.200 | 43,35 | 42,35 | 42,35 | 00:00:00 | | 2002-04-26 | 43,35 | 984.600 | 43,49 | 42,75 | 43,30 | 00:00:00 | | 2002-04-29 | 43,10 | 1.017.600 | 43,45 | 43,00 | 43,36 | 00:00:00 | | 2002-04-30 | 43,58 | 1.089.000 | 43,95 | 43,10 | 43,10 | 00:00:00 | | 2002-05-01 | 44,94 | 1.208.000 | 44,99 | 43,50 | 43,60 | 00:00:00 | | 2002-05-02 | 45,30 | 951.600 | 45,50 | 44,33 | 44,55 | 00:00:00 | | 2002-05-03 | 44,77 | 583.800 | 45,40 | 44,43 | 45,10 | 00:00:00 | | 2002-05-06 | 47,18 | 2.071.200 | 47,70 | 46,21 | 46,50 | 00:00:00 | | 2002-05-07 | 46,96 | 1.598.800 | 47,45 | 46,74 | 47,25 | 00:00:00 | | 2002-05-08 | 48,31 | 1.568.400 | 48,34 | 46,95 | 46,96 | 00:00:00 | | 2002-05-09 | 49,03 | 1.770.200 | 49,24 | 47,86 | 48,06 | 00:00:00 | | 2002-05-10 | 48,86 | 2.256.400 | 49,08 | 48,64 | 49,00 | 00:00:00 | | 2002-05-13 | 48,31 | 1.707.600 | 48,75 | 48,11 | 48,45 | 00:00:00 | | 2002-05-14 | 48,49 | 1.413.600 | 48,75 | 47,99 | 48,34 | 00:00:00 | | 2002-05-15 | 50,26 | 1.714.200 | 50,49 | 48,26 | 48,35 | 00:00:00 | | 2002-05-16 | 50,30 | 1.651.400 | 50,94 | 49,90 | 50,46 | 00:00:00 | | 2002-05-17 | 50,00 | 737.200 | 50,22 | 49,81 | 50,05 | 00:00:00 | | 2002-05-20 | 49,35 | 705.200 | 50,00 | 49,09 | 50,00 | 00:00:00 | | 2002-05-21 | 49,21 | 590.600 | 49,50 | 49,00 | 49,10 | 00:00:00 | | 2002-05-22 | 49,22 | 872.200 | 49,50 | 49,00 | 49,21 | 00:00:00 | | 2002-05-23 | 49,33 | 563.800 | 49,39 | 48,96 | 49,22 | 00:00:00 | | 2002-05-24 | 48,95 | 456.000 | 49,50 | 48,90 | 49,30 | 00:00:00 | | 2002-05-28 | 48,95 | 911.600 | 48,98 | 47,50 | 48,45 | 00:00:00 | | 2002-05-29 | 47,77 | 982.800 | 49,00 | 47,30 | 49,00 | 00:00:00 | | 2002-05-30 | 47,40 | 817.400 | 47,97 | 47,25 | 47,52 | 00:00:00 | | 2002-05-31 | 48,16 | 879.800 | 48,30 | 47,30 | 47,40 | 00:00:00 | | 2002-06-03 | 47,73 | 616.000 | 48,40 | 47,72 | 48,20 | 00:00:00 | | 2002-06-04 | 48,00 | 1.206.800 | 48,49 | 47,65 | 47,70 | 00:00:00 | | 2002-06-05 | 48,13 | 979.200 | 48,43 | 47,70 | 48,40 | 00:00:00 | | 2002-06-06 | 47,50 | 614.600 | 48,00 | 47,09 | 47,90 | 00:00:00 | | 2002-06-07 | 47,20 | 573.200 | 47,40 | 47,02 | 47,10 | 00:00:00 | | 2002-06-10 | 47,40 | 806.400 | 47,67 | 46,75 | 46,95 | 00:00:00 | | 2002-06-11 | 47,64 | 506.000 | 48,70 | 47,56 | 47,90 | 00:00:00 | | 2002-06-12 | 49,80 | 1.954.000 | 50,00 | 47,64 | 47,64 | 00:00:00 | | 2002-06-13 | 47,98 | 694.200 | 49,73 | 47,98 | 49,72 | 00:00:00 | | 2002-06-14 | 47,70 | 957.600 | 47,99 | 46,25 | 47,00 | 00:00:00 | | 2002-06-17 | 48,13 | 914.400 | 48,18 | 47,75 | 47,75 | 00:00:00 | | 2002-06-18 | 49,26 | 1.217.600 | 49,33 | 48,05 | 48,05 | 00:00:00 | | 2002-06-19 | 50,64 | 2.621.400 | 50,75 | 48,85 | 49,05 | 00:00:00 | | 2002-06-20 | 51,58 | 2.028.400 | 51,74 | 50,99 | 51,00 | 00:00:00 | | 2002-06-21 | 50,25 | 2.593.400 | 51,18 | 50,25 | 50,60 | 00:00:00 | | 2002-06-24 | 49,44 | 907.600 | 50,55 | 48,68 | 50,45 | 00:00:00 | | 2002-06-25 | 50,02 | 1.460.600 | 51,32 | 49,75 | 49,95 | 00:00:00 | | 2002-06-26 | 49,32 | 1.565.400 | 49,61 | 48,16 | 49,60 | 00:00:00 | | 2002-06-27 | 48,47 | 1.212.400 | 48,98 | 47,51 | 48,85 | 00:00:00 | | 2002-06-28 | 49,75 | 2.798.600 | 50,51 | 48,09 | 48,47 | 00:00:00 | | 2002-07-01 | 47,68 | 1.160.600 | 49,88 | 47,41 | 49,70 | 00:00:00 | | 2002-07-02 | 48,23 | 1.362.400 | 48,25 | 47,00 | 47,30 | 00:00:00 | | 2002-07-03 | 48,81 | 699.000 | 48,90 | 47,52 | 48,10 | 00:00:00 | | 2002-07-05 | 49,73 | 415.000 | 50,00 | 47,82 | 48,56 | 00:00:00 | | 2002-07-08 | 48,83 | 834.400 | 49,82 | 48,42 | 49,71 | 00:00:00 | | 2002-07-09 | 48,39 | 1.036.600 | 49,33 | 48,30 | 49,00 | 00:00:00 | | 2002-07-10 | 48,71 | 1.226.400 | 50,00 | 48,01 | 49,75 | 00:00:00 | | 2002-07-11 | 47,65 | 1.315.200 | 48,60 | 47,09 | 48,60 | 00:00:00 | | 2002-07-12 | 47,57 | 1.015.600 | 48,42 | 47,25 | 47,50 | 00:00:00 | | 2002-07-15 | 47,25 | 1.178.400 | 47,57 | 45,36 | 47,40 | 00:00:00 | | 2002-07-16 | 46,98 | 831.400 | 47,93 | 46,36 | 47,00 | 00:00:00 | | 2002-07-17 | 46,31 | 1.068.600 | 47,86 | 45,81 | 47,23 | 00:00:00 | | 2002-07-18 | 44,75 | 959.400 | 46,35 | 44,66 | 46,20 | 00:00:00 | | 2002-07-19 | 42,02 | 2.083.800 | 44,70 | 41,80 | 44,60 | 00:00:00 | | 2002-07-22 | 42,53 | 2.437.600 | 43,42 | 41,00 | 41,00 | 00:00:00 | | 2002-07-23 | 45,91 | 3.734.400 | 47,85 | 45,28 | 45,75 | 00:00:00 | | 2002-07-24 | 47,24 | 2.614.200 | 47,24 | 45,10 | 45,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
