|
 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 | | 2002-07-24 | 47,24 | 2.614.200 | 47,24 | 45,10 | 45,50 | 00:00:00 | | 2002-07-25 | 48,47 | 1.990.200 | 48,55 | 46,22 | 47,00 | 00:00:00 | | 2002-07-26 | 48,25 | 1.880.600 | 48,45 | 47,81 | 48,35 | 00:00:00 | | 2002-07-29 | 49,99 | 1.626.400 | 49,99 | 48,45 | 48,75 | 00:00:00 | | 2002-07-30 | 49,49 | 2.007.400 | 49,99 | 48,65 | 49,95 | 00:00:00 | | 2002-07-31 | 49,60 | 1.354.400 | 49,60 | 47,50 | 49,24 | 00:00:00 | | 2002-08-01 | 47,75 | 2.357.400 | 49,00 | 46,99 | 49,00 | 00:00:00 | | 2002-08-02 | 47,58 | 1.596.600 | 47,65 | 46,70 | 47,05 | 00:00:00 | | 2002-08-05 | 47,11 | 957.000 | 47,63 | 46,99 | 47,58 | 00:00:00 | | 2002-08-06 | 46,85 | 1.516.800 | 48,25 | 46,85 | 48,00 | 00:00:00 | | 2002-08-07 | 47,94 | 1.125.400 | 47,97 | 46,85 | 47,35 | 00:00:00 | | 2002-08-08 | 48,94 | 1.122.200 | 49,11 | 47,75 | 48,25 | 00:00:00 | | 2002-08-09 | 48,94 | 1.176.800 | 49,10 | 47,99 | 49,00 | 00:00:00 | | 2002-08-12 | 48,81 | 560.400 | 48,95 | 48,20 | 48,95 | 00:00:00 | | 2002-08-13 | 47,89 | 813.000 | 49,10 | 47,88 | 49,05 | 00:00:00 | | 2002-08-14 | 49,53 | 1.101.200 | 49,53 | 47,00 | 47,89 | 00:00:00 | | 2002-08-15 | 49,53 | 1.157.000 | 49,99 | 49,20 | 49,28 | 00:00:00 | | 2002-08-16 | 49,42 | 1.418.400 | 49,92 | 48,90 | 49,60 | 00:00:00 | | 2002-08-19 | 49,70 | 1.343.200 | 49,75 | 49,30 | 49,42 | 00:00:00 | | 2002-08-20 | 50,78 | 2.265.000 | 51,25 | 49,07 | 49,50 | 00:00:00 | | 2002-08-21 | 50,92 | 2.002.400 | 52,40 | 50,40 | 52,00 | 00:00:00 | | 2002-08-22 | 49,91 | 1.704.000 | 50,80 | 49,61 | 50,80 | 00:00:00 | | 2002-08-23 | 49,31 | 1.043.600 | 50,20 | 49,19 | 49,75 | 00:00:00 | | 2002-08-26 | 48,59 | 1.016.200 | 49,70 | 48,26 | 49,50 | 00:00:00 | | 2002-08-27 | 48,35 | 1.108.800 | 48,71 | 47,76 | 48,34 | 00:00:00 | | 2002-08-28 | 49,00 | 1.829.200 | 49,09 | 47,52 | 48,15 | 00:00:00 | | 2002-08-29 | 48,81 | 966.200 | 49,47 | 48,50 | 48,75 | 00:00:00 | | 2002-08-30 | 48,32 | 725.200 | 49,08 | 48,31 | 48,60 | 00:00:00 | | 2002-09-03 | 48,54 | 1.864.200 | 48,70 | 47,00 | 48,25 | 00:00:00 | | 2002-09-04 | 48,98 | 2.120.000 | 49,02 | 48,25 | 48,45 | 00:00:00 | | 2002-09-05 | 48,85 | 1.147.400 | 49,15 | 47,78 | 48,74 | 00:00:00 | | 2002-09-06 | 48,93 | 1.336.600 | 49,64 | 48,93 | 49,30 | 00:00:00 | | 2002-09-09 | 49,56 | 1.164.600 | 49,80 | 48,21 | 48,85 | 00:00:00 | | 2002-09-10 | 49,69 | 837.000 | 49,95 | 49,30 | 49,70 | 00:00:00 | | 2002-09-11 | 49,66 | 577.600 | 49,98 | 49,62 | 49,98 | 00:00:00 | | 2002-09-12 | 48,86 | 795.200 | 49,53 | 48,78 | 49,53 | 00:00:00 | | 2002-09-13 | 48,74 | 799.600 | 48,90 | 48,40 | 48,61 | 00:00:00 | | 2002-09-16 | 49,75 | 798.200 | 49,92 | 48,58 | 48,70 | 00:00:00 | | 2002-09-17 | 49,06 | 1.384.000 | 50,25 | 48,98 | 50,25 | 00:00:00 | | 2002-09-18 | 49,22 | 871.600 | 49,42 | 49,00 | 49,02 | 00:00:00 | | 2002-09-19 | 47,68 | 1.270.000 | 49,57 | 47,50 | 49,22 | 00:00:00 | | 2002-09-20 | 48,22 | 1.770.600 | 48,53 | 47,68 | 47,68 | 00:00:00 | | 2002-09-23 | 48,83 | 1.661.400 | 48,97 | 48,00 | 48,00 | 00:00:00 | | 2002-09-24 | 46,90 | 1.523.800 | 48,38 | 46,58 | 48,30 | 00:00:00 | | 2002-09-25 | 47,79 | 1.099.200 | 48,10 | 46,71 | 47,15 | 00:00:00 | | 2002-09-26 | 48,75 | 1.265.000 | 48,89 | 48,06 | 48,14 | 00:00:00 | | 2002-09-27 | 48,80 | 1.619.800 | 49,05 | 48,60 | 48,75 | 00:00:00 | | 2002-09-30 | 48,50 | 1.641.200 | 48,99 | 47,65 | 48,65 | 00:00:00 | | 2002-10-01 | 49,49 | 1.771.000 | 49,49 | 48,22 | 48,60 | 00:00:00 | | 2002-10-02 | 49,41 | 1.752.800 | 49,91 | 48,83 | 49,49 | 00:00:00 | | 2002-10-03 | 47,25 | 2.695.800 | 48,55 | 47,23 | 48,35 | 00:00:00 | | 2002-10-04 | 42,74 | 5.648.400 | 47,26 | 41,90 | 47,26 | 00:00:00 | | 2002-10-07 | 44,73 | 2.951.600 | 45,98 | 43,60 | 44,14 | 00:00:00 | | 2002-10-08 | 46,09 | 2.137.600 | 46,90 | 44,33 | 44,85 | 00:00:00 | | 2002-10-09 | 45,80 | 1.954.800 | 47,02 | 45,79 | 46,10 | 00:00:00 | | 2002-10-10 | 46,61 | 1.740.200 | 46,99 | 45,35 | 45,90 | 00:00:00 | | 2002-10-11 | 47,80 | 2.107.600 | 48,18 | 47,01 | 47,09 | 00:00:00 | | 2002-10-14 | 48,22 | 984.600 | 48,70 | 47,56 | 47,56 | 00:00:00 | | 2002-10-15 | 49,40 | 1.425.400 | 49,76 | 48,66 | 48,75 | 00:00:00 | | 2002-10-16 | 49,18 | 975.400 | 49,97 | 48,85 | 49,40 | 00:00:00 | | 2002-10-17 | 49,60 | 974.400 | 49,79 | 49,05 | 49,65 | 00:00:00 | | 2002-10-18 | 48,50 | 1.395.200 | 49,62 | 48,49 | 49,59 | 00:00:00 | | 2002-10-21 | 49,89 | 1.090.400 | 49,89 | 47,70 | 48,55 | 00:00:00 | | 2002-10-22 | 50,12 | 1.644.800 | 50,48 | 49,21 | 49,80 | 00:00:00 | | 2002-10-23 | 47,41 | 3.908.200 | 47,80 | 46,05 | 46,65 | 00:00:00 | | 2002-10-24 | 46,00 | 1.430.400 | 47,53 | 45,94 | 47,43 | 00:00:00 | | 2002-10-25 | 45,63 | 1.677.200 | 46,07 | 45,03 | 46,00 | 00:00:00 | | 2002-10-28 | 44,90 | 1.197.200 | 46,00 | 44,68 | 45,85 | 00:00:00 | | 2002-10-29 | 45,20 | 2.114.400 | 45,40 | 44,30 | 44,95 | 00:00:00 | | 2002-10-30 | 46,27 | 1.163.000 | 46,59 | 45,26 | 45,35 | 00:00:00 | | 2002-10-31 | 47,10 | 1.663.200 | 47,18 | 46,16 | 46,27 | 00:00:00 | | 2002-11-01 | 47,03 | 831.600 | 47,45 | 46,35 | 46,95 | 00:00:00 | | 2002-11-04 | 46,42 | 1.314.200 | 47,50 | 46,36 | 47,22 | 00:00:00 | | 2002-11-05 | 46,83 | 1.107.600 | 47,00 | 45,69 | 46,41 | 00:00:00 | | 2002-11-06 | 46,47 | 1.992.200 | 47,40 | 45,51 | 47,30 | 00:00:00 | | 2002-11-07 | 45,54 | 1.827.400 | 46,20 | 45,50 | 46,20 | 00:00:00 | | 2002-11-08 | 45,12 | 1.092.400 | 46,25 | 44,88 | 45,39 | 00:00:00 | | 2002-11-11 | 43,69 | 1.947.800 | 44,87 | 43,68 | 44,87 | 00:00:00 | | 2002-11-12 | 44,74 | 2.334.800 | 45,16 | 43,15 | 43,15 | 00:00:00 | | 2002-11-13 | 43,78 | 1.696.000 | 44,80 | 43,50 | 44,67 | 00:00:00 | | 2002-11-14 | 44,58 | 1.264.600 | 45,17 | 44,12 | 44,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
