Mercados españoles abiertos en 1 hr 55 mins

Moelis & Company (MC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,86+1,46 (+2,90%)
Al cierre: 04:00PM EDT
51,04 -0,82 (-1,58%)
Después del cierre: 06:13PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202451,2251,8750,5151,8651,86461.900
01 may 202449,2651,7448,8350,4050,40947.700
30 abr 202449,7949,7948,9549,0849,08712.600
29 abr 202449,9650,7449,7650,0550,05545.700
26 abr 202450,1950,9749,5449,7549,75811.600
25 abr 202450,5551,3846,2450,2650,261.758.900
24 abr 202454,6054,7253,3353,9953,99856.100
23 abr 202453,2554,7853,2454,6054,60612.300
22 abr 202452,0053,5751,6253,2253,22690.500
19 abr 202450,9752,0950,9751,6551,65589.500
18 abr 202451,3751,8250,8350,9750,97374.100
17 abr 202451,4751,8851,2151,2651,26307.200
16 abr 202451,4051,6950,7551,1151,11520.800
15 abr 202452,2252,4951,1251,7351,73587.300
12 abr 202452,8553,0251,6752,0552,05768.200
11 abr 202454,2454,2953,1953,4353,43723.600
10 abr 202455,8656,1753,9954,0454,04681.200
09 abr 202456,7257,3956,1657,1257,12399.800
08 abr 202457,1757,3856,1056,7056,70666.800
05 abr 202455,6856,5855,1856,3656,36455.700
04 abr 202456,9357,1155,6455,7155,71578.600
03 abr 202455,4856,7755,4856,2656,26429.800
02 abr 202455,7256,1554,9055,7555,75456.200
01 abr 202457,0157,0456,0156,1756,17316.000
28 mar 202457,7057,8356,7456,7756,77432.900
27 mar 202455,7157,4955,7057,4957,49743.100
26 mar 202454,6355,2254,1955,1755,17556.700
25 mar 202455,7556,3255,3155,3355,33533.600
22 mar 202456,7256,7455,5855,6955,69324.500
21 mar 202456,0357,9055,8657,1357,13567.300
20 mar 202454,7256,2354,4055,6755,67410.200
19 mar 202453,5056,0553,5055,0555,05901.600
18 mar 202453,7854,5053,4753,7153,71608.800
15 mar 202452,8354,4152,8353,6553,651.397.500
14 mar 202454,2054,2052,6953,2053,20533.400
13 mar 202453,7954,8953,6854,3654,36893.100
12 mar 202453,3153,4952,4152,4252,42567.200
11 mar 202453,1053,4552,5853,4353,43632.200
08 mar 202452,6153,9452,3353,2053,20620.900
07 mar 202452,4152,8152,0052,2052,20725.200
06 mar 202452,9152,9751,7252,0552,05506.700
05 mar 202451,7852,5051,5252,3452,341.141.300
04 mar 202453,2953,8151,9852,1052,10735.500
01 mar 202453,8654,3753,2953,5753,57772.700
29 feb 202454,3954,9153,5654,0454,041.025.700
28 feb 202453,0053,8753,0053,7853,78494.700
27 feb 202452,8053,7252,7653,4453,44770.600
26 feb 202453,6754,6052,5753,5353,53824.500
23 feb 202454,5055,4553,7453,9653,961.247.000
22 feb 202454,7655,6754,5755,5755,57575.000
21 feb 202455,0755,0954,0154,7854,78456.400
20 feb 202454,9355,6754,5255,3755,37426.900
16 feb 202455,0856,3554,8155,7155,71619.500
16 feb 20240.6 Dividendo
15 feb 202455,0256,4354,7356,3755,771.037.200
14 feb 202454,1154,7453,3454,1353,55802.000
13 feb 202453,7554,7553,1953,6353,061.141.700
12 feb 202454,1756,4653,9756,0855,48991.900
09 feb 202455,2355,4053,8754,1753,59881.400
08 feb 202455,2056,0052,3555,2254,631.136.200
07 feb 202454,9255,5554,0654,6954,11773.200
06 feb 202455,1355,7454,1254,7354,15569.800
05 feb 202456,1556,2454,8955,0354,44648.100
02 feb 202455,4957,4954,9656,8656,25591.600
01 feb 202455,3655,9854,5455,8855,29547.200
31 ene 202456,9956,9954,7954,9754,38434.100
30 ene 202457,3057,3956,3556,9656,35408.900
29 ene 202455,3757,6955,0157,6757,06482.200
26 ene 202455,8456,1455,2855,3954,80315.100
25 ene 202456,1256,4955,6055,6555,06493.800
24 ene 202455,8656,2555,1155,2554,66415.200
23 ene 202456,0156,1354,4955,0454,45500.700
22 ene 202454,1955,5554,1955,5554,96477.200
19 ene 202453,3854,0052,4853,8853,31904.800
18 ene 202453,8054,0252,7953,2452,67420.800
17 ene 202452,5653,3352,4153,2852,71344.800
16 ene 202452,5653,5752,0453,5552,98406.600
12 ene 202453,2153,5052,0653,2052,63485.200
11 ene 202453,5753,5751,7152,7052,14749.800
10 ene 202454,5254,7953,6253,7253,15483.300
09 ene 202455,0955,2254,3954,6954,11473.900
08 ene 202454,7456,1254,7356,0955,49401.100
05 ene 202453,8655,2153,8654,5453,96404.100
04 ene 202454,2354,9654,0054,2353,65662.800
03 ene 202455,0655,2553,8154,4453,86692.300
02 ene 202455,4556,0555,0355,6855,09603.400
29 dic 202357,0557,2356,1056,1355,53307.800
28 dic 202357,2557,6557,0357,2256,61312.100
27 dic 202357,4057,7456,9157,5956,98508.500
26 dic 202356,6957,5556,6957,1956,58268.000
22 dic 202357,1057,8656,5156,6156,01552.600
21 dic 202356,5756,8756,0356,8156,21422.900
20 dic 202357,3558,1355,7455,8455,25710.800
19 dic 202357,4857,9456,6657,5456,931.076.100
18 dic 202358,4158,4156,5756,8056,20859.800
15 dic 202357,2358,6756,7458,2057,581.459.100
14 dic 202355,8457,9855,3257,5456,931.237.500
13 dic 202352,6754,8751,7054,5954,011.712.700
12 dic 202352,9453,4252,6752,7652,20518.800
11 dic 202353,2953,3252,3352,7752,21533.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...