Italia markets close in 2 hours 10 minutes

Moody's Corporation (MCO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
484,84+7,88 (+1,65%)
Alla chiusura: 04:00PM EDT
486,43 +1,59 (+0,33%)
Preborsa: 09:11AM EDT
Periodo di tempo:
17 set 2023 - 17 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 2024478,91486,43478,57484,84484,84954.000
13 set 2024480,08482,37475,53476,96476,96743.200
12 set 2024476,27479,89473,56478,75478,75860.400
11 set 2024481,89481,89467,61478,59478,59764.100
10 set 2024483,69486,01479,35484,14484,14687.700
09 set 2024479,10487,07478,67482,25482,25778.200
06 set 2024484,55486,87473,92475,44475,44689.100
05 set 2024484,09486,79480,87483,85483,85551.200
04 set 2024482,00486,26480,52484,49484,49577.400
03 set 2024488,74490,18480,23481,97481,97793.100
30 ago 2024484,47488,17480,69487,74487,74822.600
29 ago 2024483,47486,56482,02483,06483,06596.600
28 ago 2024484,40488,64480,77482,53482,53612.300
27 ago 2024479,63485,40476,86484,18484,18515.900
26 ago 2024481,93483,21478,79479,81479,81453.700
23 ago 2024482,10483,56475,64479,38479,38520.100
22 ago 2024475,18480,71475,18480,00480,00990.000
21 ago 2024472,93476,84471,43475,47475,47527.900
20 ago 2024471,84474,54470,50473,54473,54601.800
19 ago 2024467,92471,94467,41470,08470,08479.800
16 ago 2024466,61467,92463,71466,72466,72429.700
16 ago 20240.85 Dividendo
15 ago 2024466,58469,78465,01467,12466,27528.100
14 ago 2024464,39467,03461,84466,15465,30807.100
13 ago 2024464,24466,92461,96464,47463,62893.100
12 ago 2024464,80465,00459,53460,58459,74581.200
09 ago 2024459,93465,30458,00464,93464,08649.000
08 ago 2024451,22461,09450,01459,78458,94630.000
07 ago 2024452,20461,97450,50451,05450,23713.800
06 ago 2024443,00455,60443,00449,02448,20879.900
05 ago 2024452,86452,86439,23440,17439,371.326.100
02 ago 2024456,59461,89449,88460,59459,751.283.800
01 ago 2024458,60461,77456,75460,88460,041.086.200
31 lug 2024462,65462,66453,96456,48455,65918.500
30 lug 2024454,77459,05450,66458,06457,231.009.000
29 lug 2024449,92452,00446,22450,16449,34567.900
26 lug 2024440,10452,62439,69448,75447,93884.300
25 lug 2024435,97447,32435,92437,21436,411.073.200
24 lug 2024451,00452,59431,01433,81433,021.281.900
23 lug 2024450,23457,67440,00451,89451,071.449.600
22 lug 2024445,65450,37443,52450,36449,541.222.800
19 lug 2024451,38451,38441,53442,14441,341.314.800
18 lug 2024451,60457,24448,47448,83448,01847.000
17 lug 2024451,00458,24448,01456,05455,22908.800
16 lug 2024451,31452,60448,68452,36451,54770.900
15 lug 2024448,32449,58445,99446,70445,89673.800
12 lug 2024444,81451,19443,89445,98445,17786.400
11 lug 2024440,05443,79439,05443,25442,44637.100
10 lug 2024436,84437,32430,77437,29436,49573.400
09 lug 2024435,80437,30432,85435,95435,16375.100
08 lug 2024432,78434,14430,68432,50431,71499.100
05 lug 2024425,99432,78423,25432,26431,47536.900
03 lug 2024425,61427,35425,44425,99425,21195.500
02 lug 2024420,98426,61418,12426,01425,23401.500
01 lug 2024424,03427,59418,31421,49420,72668.400
28 giu 2024419,42424,83418,69420,93420,16923.600
27 giu 2024419,51420,70416,33419,40418,64526.100
26 giu 2024424,25424,25417,70419,66418,90933.400
25 giu 2024426,05427,68423,07427,53426,75528.100
24 giu 2024423,02428,79420,52425,64424,87534.500
21 giu 2024422,86423,60419,75421,89421,121.037.300
20 giu 2024420,09423,99417,91422,71421,94761.700
18 giu 2024412,25420,86412,00420,08419,32809.000
17 giu 2024407,43413,04406,85412,31411,56437.600
14 giu 2024407,39408,39402,26408,12407,38462.000
13 giu 2024411,00411,92407,85410,62409,87481.300
12 giu 2024408,10416,40405,94412,06411,31744.600
11 giu 2024400,00403,57398,88403,32402,59485.600
10 giu 2024402,31402,96399,76401,86401,13562.300
07 giu 2024403,57406,86402,08403,70402,97631.500
06 giu 2024410,72411,49405,91406,82406,08577.600
05 giu 2024406,96410,25403,08410,11409,36482.300
04 giu 2024401,75407,41401,10406,50405,76611.500
03 giu 2024398,21401,89395,47401,65400,92660.100
31 mag 2024395,13398,71393,67396,99396,272.244.100
30 mag 2024399,30399,75395,00395,50394,78704.100
29 mag 2024400,92404,47399,79399,88399,15656.100
28 mag 2024409,74409,87403,73405,80405,06545.900
24 mag 2024408,06411,51406,32410,60409,85498.500
23 mag 2024415,34415,66406,55407,02406,28707.800
22 mag 2024413,15417,75412,46415,09414,33820.900
21 mag 2024412,39415,27410,35412,95412,20485.600
20 mag 2024412,11414,22411,04412,57411,82420.400
17 mag 2024413,71414,34409,37413,92413,17875.000
16 mag 2024408,72414,49408,72412,02411,27541.500
16 mag 20240.85 Dividendo
15 mag 2024404,40414,05403,51409,90408,31808.300
14 mag 2024399,43402,43394,66402,10400,54749.700
13 mag 2024401,29402,77397,44397,48395,93354.300
10 mag 2024403,26404,04399,91400,35398,79667.300
09 mag 2024395,68402,13394,01401,53399,97560.400
08 mag 2024394,83396,71393,73395,94394,40550.800
07 mag 2024390,00394,54388,79393,97392,44753.600
06 mag 2024382,53387,96381,87387,70386,19781.300
03 mag 2024381,00382,94377,90380,56379,08793.000
02 mag 2024368,84377,65360,05376,40374,941.346.800
01 mag 2024369,86377,61369,56372,89371,44944.500
30 apr 2024372,32374,18369,46370,33368,891.116.100
29 apr 2024376,52378,00372,03374,62373,16966.200
26 apr 2024374,95378,99371,97376,13374,67718.500
*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...