Italia markets close in 3 hours 16 minutes

Moody's Corporation (MCO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
377,16-6,39 (-1,67%)
Alla chiusura: 04:00PM EDT
362,49 -14,67 (-3,89%)
Preborsa: 08:00AM EDT
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 2024380,28382,05375,86377,16377,16624.400
11 apr 2024384,82386,72381,54383,55383,55661.600
10 apr 2024389,66391,73384,04384,46384,46591.500
09 apr 2024401,06401,06394,31397,89397,89398.800
08 apr 2024393,47398,31392,34396,07396,07698.900
05 apr 2024390,92393,79387,78392,47392,47619.700
04 apr 2024395,61402,38391,19391,57391,57892.600
03 apr 2024391,22394,11390,46392,44392,44623.400
02 apr 2024395,28395,28388,58391,20391,201.181.500
01 apr 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 gen 2024397,37399,36391,50392,04391,15614.600
30 gen 2024392,00397,27390,99396,51395,61716.400
29 gen 2024388,72391,39385,66391,27390,39649.100
26 gen 2024392,37392,73388,94389,29388,41417.700
25 gen 2024391,48392,78389,46392,60391,71413.600
24 gen 2024391,48392,09389,52389,94389,06450.300
23 gen 2024390,07390,07385,27389,82388,94434.400
22 gen 2024387,61390,44387,10388,79387,91681.000
19 gen 2024385,46388,13383,39386,84385,97582.200
18 gen 2024381,26384,45379,10383,20382,33500.900
17 gen 2024379,01383,70379,01381,28380,42536.200
16 gen 2024376,50381,94375,93381,73380,87667.700
12 gen 2024379,85380,00375,87379,79378,93475.000
11 gen 2024376,50376,82371,03376,80375,95984.400
10 gen 2024375,06376,67372,54376,59375,74698.800
09 gen 2024372,50375,12371,36373,07372,23835.800
08 gen 2024373,09376,64372,01375,70374,85846.300
05 gen 2024374,34376,54370,40371,69370,85738.400
04 gen 2024375,86378,59374,33374,49373,64640.400
03 gen 2024379,29379,91373,58375,23374,38791.000
02 gen 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
29 nov 2023363,24364,07361,42361,89361,07922.300
28 nov 2023360,26362,81358,49361,18360,36727.400
27 nov 2023361,36362,20359,39361,30360,48800.100
24 nov 2023364,96364,96361,22362,38361,56425.100
22 nov 2023364,92368,67363,96364,55363,731.276.500
22 nov 20230.77 Dividendo
21 nov 2023361,70364,65360,81363,80362,211.006.900
*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...