Italia markets closed

Moody's Corporation (0K36.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
447,70-3,09 (-0,69%)
Alla chiusura: 07:11PM BST
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 2024450,00450,00445,67447,70447,70503
12 lug 2024444,21450,79443,60450,79450,79580
11 lug 2024441,50441,96438,96439,77439,77398
10 lug 2024435,95437,34430,93433,93433,9317.137
09 lug 2024433,11437,05432,50436,07436,0735.911
08 lug 2024432,90434,50431,30432,38432,38376
05 lug 2024426,20430,56423,24429,69429,69677
04 lug 2024------
03 lug 2024426,80427,83416,18426,46426,46685
02 lug 2024419,49425,76418,86424,55424,55401
01 lug 2024422,67426,87419,14420,53420,53332
28 giu 2024421,26424,67418,72422,93422,9380.833
27 giu 2024417,75421,48417,21417,44417,44552
26 giu 2024427,53427,53419,98419,98419,9842.817
25 giu 2024425,64427,67423,12426,50426,5040.890
24 giu 2024421,89428,72421,56428,16428,1610.548
21 giu 2024422,71424,48418,09421,22421,22214
20 giu 2024421,00423,18418,02423,09423,09885
19 giu 2024------
18 giu 2024412,25418,86412,25418,72418,722.959
17 giu 2024405,11410,60405,11410,60410,60707
14 giu 2024407,04408,13403,15406,61406,61397
13 giu 2024411,24411,83408,10409,58409,58546
12 giu 2024405,59415,97404,57414,59414,59498
11 giu 2024402,40402,89398,89402,64402,64132
10 giu 2024401,22405,52399,91401,75401,75414
07 giu 2024400,85406,52399,93406,13406,13385
06 giu 2024410,49411,33407,91408,47408,47936
05 giu 2024406,73408,34402,41408,34408,34176
04 giu 2024402,12406,44401,60406,20406,2061.905
03 giu 2024398,43398,57395,80397,04397,04366
31 mag 2024394,02398,70394,02395,18395,18687
30 mag 2024401,74402,24396,36397,73397,73198
29 mag 2024400,17403,74400,00403,17403,17259
28 mag 2024408,23409,86405,26406,54406,54310
24 mag 2024407,51411,38406,75411,30411,30225
23 mag 2024415,49417,85409,77410,03410,03575
22 mag 2024415,07417,35412,84413,32413,321.570
21 mag 2024407,01414,84407,01414,63414,63200
20 mag 2024413,00414,29412,04412,51412,51500
17 mag 2024414,95414,95409,83410,20410,2080
16 mag 2024409,67414,19408,67412,42412,42424
16 mag 20240.85 Dividendo
15 mag 2024405,20410,76403,50410,65409,80473
14 mag 2024397,12400,24395,37397,00396,18311
13 mag 2024401,29402,72399,52399,63398,80947
10 mag 2024403,49404,18400,64401,50400,67207
09 mag 2024394,95398,67394,15398,40397,58150
08 mag 2024394,83395,93393,52394,63393,81669
07 mag 2024390,00392,48388,44392,46391,65574
03 mag 2024380,33382,46372,56378,66377,88212
02 mag 2024367,03373,70360,07365,17364,42784
01 mag 2024370,72373,83368,86373,83373,06228
30 apr 2024374,62374,62369,94371,64370,876.293
29 apr 2024376,52377,79373,79373,91373,1410.740
26 apr 2024373,95378,96373,70378,11377,33234
25 apr 2024380,00381,00372,68376,46375,68752
24 apr 2024382,17382,31378,47380,03379,2432.380
23 apr 2024380,74383,36377,14382,28381,49740
22 apr 2024377,04379,72374,87379,72378,93154
19 apr 2024377,05377,05371,79374,76373,98353
18 apr 2024375,41379,73369,24373,49372,72526
17 apr 2024375,80376,51372,16375,21374,43328
16 apr 2024372,73374,86370,52373,89373,12495
15 apr 2024384,11384,11373,94373,94373,17716
12 apr 2024379,95382,84376,20378,20377,42965
11 apr 2024384,27387,04381,66385,37384,57435
10 apr 2024392,16394,65386,02386,58385,78635
09 apr 2024399,48401,87394,41395,94395,12603
08 apr 2024394,99396,27392,34396,15395,33231
05 apr 2024397,61397,61388,11391,17390,36461
04 apr 2024395,93402,17394,16398,43397,611.036
03 apr 2024390,75393,35390,75393,35392,54200
02 apr 2024394,82394,82389,77390,18389,371.133
28 mar 2024393,78395,44390,16394,45393,63215
27 mar 2024395,98395,98387,59388,37387,57276
26 mar 2024390,00391,93386,05391,20390,39274
25 mar 2024387,76388,13384,86386,75385,95543
22 mar 2024398,11398,11388,61389,17388,363.630
21 mar 2024394,00395,46390,82394,65393,832.770
20 mar 2024387,91390,24386,81389,63388,82857
19 mar 2024384,95389,80384,53386,72385,92518
18 mar 2024386,89389,12384,86385,88385,081.237
15 mar 2024378,72385,84378,52384,54383,741.518
14 mar 2024391,61391,66382,18382,18381,39859
13 mar 2024390,04391,33386,66389,83389,02330
12 mar 2024385,02390,76385,02388,27387,47157
11 mar 2024385,17387,99382,74385,79384,991.774
08 mar 2024392,99393,49388,75389,05388,25194
07 mar 2024392,48394,52389,37390,92390,11694
06 mar 2024382,49389,28382,49386,56385,7614.046
05 mar 2024381,28384,82380,19381,00380,21341
04 mar 2024377,00382,39377,00380,60379,81368
01 mar 2024378,39383,75377,33381,95381,16508
29 feb 2024387,00387,00378,00380,25379,46555
28 feb 2024376,94381,62376,68379,54378,75329
27 feb 2024379,26380,82375,89377,10376,32921
26 feb 2024386,29387,00380,85380,85380,06270
23 feb 2024383,99386,24383,81384,91384,11628
22 feb 2024380,70383,40379,39383,23382,43931
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...