Mercados españoles abiertos en 3 hrs 39 min

Moody's Corporation (MCO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
382,17+2,91 (+0,77%)
Al cierre: 04:00PM EDT
384,42 +2,25 (+0,59%)
Después del cierre: 07:06PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024379,00383,68377,10382,17382,17572.200
22 abr 2024376,60380,47374,80379,26379,26504.900
19 abr 2024375,98376,37371,34374,67374,67820.300
18 abr 2024377,19379,97369,42374,60374,60789.600
17 abr 2024375,00378,38373,27375,41375,41576.000
16 abr 2024372,99375,24370,29370,73370,73900.000
15 abr 2024381,97384,61371,97373,54373,54771.600
12 abr 2024380,28382,05375,86377,16377,16624.400
11 abr 2024384,82386,72381,54383,55383,55661.600
10 abr 2024389,66391,73384,04384,46384,46591.500
09 abr 2024401,06401,06394,31397,89397,89398.800
08 abr 2024393,47398,31392,34396,07396,07698.900
05 abr 2024390,92393,79387,78392,47392,47619.700
04 abr 2024395,61402,38391,19391,57391,57892.600
03 abr 2024391,22394,11390,46392,44392,44623.400
02 abr 2024395,28395,28388,58391,20391,201.181.500
01 abr 2024394,00398,16392,58393,89393,89698.200
28 mar 2024392,31395,54391,16393,03393,03566.200
27 mar 2024394,81396,00387,46390,24390,24470.000
26 mar 2024388,47392,00386,31390,92390,92736.200
25 mar 2024386,72388,31385,00386,57386,57728.500
22 mar 2024397,52398,00387,58387,64387,64495.200
21 mar 2024394,00395,79391,03395,62395,62732.600
20 mar 2024388,59390,79386,48390,21390,21568.000
19 mar 2024385,40389,79384,61387,20387,20689.900
18 mar 2024385,89389,17383,64384,08384,08797.900
15 mar 2024378,72385,89378,72384,16384,161.153.100
14 mar 2024388,30391,98381,00383,41383,41457.100
13 mar 2024389,34391,27387,08389,02389,02339.900
12 mar 2024387,35390,77385,02388,93388,93337.400
11 mar 2024385,94386,75382,87384,85384,85411.000
08 mar 2024392,12393,20386,31387,01387,01493.400
07 mar 2024392,99394,48389,17391,58391,58672.100
06 mar 2024383,31389,61383,31389,03389,03816.800
05 mar 2024380,82384,89380,30382,50382,50796.100
04 mar 2024379,00384,50377,62382,50382,50795.100
01 mar 2024378,39383,65377,51382,04382,04617.200
29 feb 2024380,93383,84378,36379,42379,421.690.200
28 feb 2024377,10381,38376,59379,86379,86538.500
27 feb 2024379,71379,71375,72377,67377,67548.000
26 feb 2024385,87387,00379,89380,12380,12536.700
23 feb 2024382,93386,53382,93385,51385,51549.100
22 feb 2024380,48384,23377,83381,90381,90790.300
22 feb 20240.85 Dividendo
21 feb 2024373,81377,02371,77375,86375,01719.100
20 feb 2024369,46376,06368,25375,32374,47964.900
16 feb 2024372,19375,54368,79370,76369,92985.700
15 feb 2024367,98375,71367,98373,24372,401.262.400
14 feb 2024370,00371,63363,49366,48365,651.422.700
13 feb 2024378,43385,81365,76369,23368,402.001.900
12 feb 2024407,60407,62401,00401,09400,181.026.600
09 feb 2024398,00405,34396,12405,17404,25939.500
08 feb 2024400,21400,62393,40398,00397,10720.900
07 feb 2024401,68406,30399,34404,85403,93779.400
06 feb 2024397,57398,28394,77398,05397,15401.000
05 feb 2024396,56399,31393,18396,99396,09727.800
02 feb 2024400,00403,17394,34399,60398,70682.700
01 feb 2024391,99402,54390,99402,54401,63652.600
31 ene 2024397,37399,36391,50392,04391,15614.600
30 ene 2024392,00397,27390,99396,51395,61716.400
29 ene 2024388,72391,39385,66391,27390,39649.100
26 ene 2024392,37392,73388,94389,29388,41417.700
25 ene 2024391,48392,78389,46392,60391,71413.600
24 ene 2024391,48392,09389,52389,94389,06450.300
23 ene 2024390,07390,07385,27389,82388,94434.400
22 ene 2024387,61390,44387,10388,79387,91681.000
19 ene 2024385,46388,13383,39386,84385,97582.200
18 ene 2024381,26384,45379,10383,20382,33500.900
17 ene 2024379,01383,70379,01381,28380,42536.200
16 ene 2024376,50381,94375,93381,73380,87667.700
12 ene 2024379,85380,00375,87379,79378,93475.000
11 ene 2024376,50376,82371,03376,80375,95984.400
10 ene 2024375,06376,67372,54376,59375,74698.800
09 ene 2024372,50375,12371,36373,07372,23835.800
08 ene 2024373,09376,64372,01375,70374,85846.300
05 ene 2024374,34376,54370,40371,69370,85738.400
04 ene 2024375,86378,59374,33374,49373,64640.400
03 ene 2024379,29379,91373,58375,23374,38791.000
02 ene 2024386,03388,58379,62381,81380,95736.100
29 dic 2023390,63393,45388,74390,56389,68578.600
28 dic 2023390,41392,25389,80390,63389,75294.100
27 dic 2023388,06390,91386,46390,21389,33347.200
26 dic 2023386,38389,34385,64388,32387,44253.300
22 dic 2023388,66389,46385,39387,58386,70477.500
21 dic 2023383,79386,28380,94386,13385,26661.000
20 dic 2023391,10393,67381,99382,45381,59894.300
19 dic 2023390,29393,09389,36390,53389,65772.400
18 dic 2023389,75391,55387,35390,99390,11665.700
15 dic 2023393,09393,09386,67389,06388,181.182.100
14 dic 2023394,71396,91390,48391,62390,73855.600
13 dic 2023381,82391,26380,21390,82389,94952.300
12 dic 2023378,36380,71377,96380,57379,71813.900
11 dic 2023374,52378,82372,00377,59376,74858.600
08 dic 2023371,99378,32369,99374,61373,761.282.200
07 dic 2023374,19375,72371,46372,63371,79866.600
06 dic 2023376,89378,18372,99373,43372,59890.700
05 dic 2023373,35375,90369,22375,66374,81883.600
04 dic 2023368,76374,38368,50373,94373,09998.200
01 dic 2023364,00371,19361,71371,05370,21937.600
30 nov 2023360,43365,20358,68364,96364,131.882.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...