Italia Markets closed

Moody's Corporation (MCO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
448,75+11,54 (+2,64%)
Alla chiusura: 04:00PM EDT
447,60 -1,15 (-0,26%)
Dopo ore: 07:43PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024440,10452,62439,69448,75448,75884.300
25 lug 2024435,97447,32435,92437,21437,211.073.200
24 lug 2024451,00452,59431,01433,81433,811.281.900
23 lug 2024450,23457,67440,00451,89451,891.449.600
22 lug 2024445,65450,37443,52450,36450,361.222.800
19 lug 2024451,38451,38441,53442,14442,141.314.800
18 lug 2024451,60457,24448,47448,83448,83847.000
17 lug 2024451,00458,24448,01456,05456,05908.800
16 lug 2024451,31452,60448,68452,36452,36770.900
15 lug 2024448,32449,58445,99446,70446,70673.800
12 lug 2024444,81451,19443,89445,98445,98786.400
11 lug 2024440,05443,79439,05443,25443,25637.100
10 lug 2024436,84437,32430,77437,29437,29573.400
09 lug 2024435,80437,30432,85435,95435,95375.100
08 lug 2024432,78434,14430,68432,50432,50499.100
05 lug 2024425,99432,78423,25432,26432,26536.900
03 lug 2024425,61427,35425,44425,99425,99195.500
02 lug 2024420,98426,61418,12426,01426,01401.500
01 lug 2024424,03427,59418,31421,49421,49668.400
28 giu 2024419,42424,83418,69420,93420,93923.600
27 giu 2024419,51420,70416,33419,40419,40526.100
26 giu 2024424,25424,25417,70419,66419,66933.400
25 giu 2024426,05427,68423,07427,53427,53528.100
24 giu 2024423,02428,79420,52425,64425,64534.500
21 giu 2024422,86423,60419,75421,89421,891.037.300
20 giu 2024420,09423,99417,91422,71422,71761.700
18 giu 2024412,25420,86412,00420,08420,08809.000
17 giu 2024407,43413,04406,85412,31412,31437.600
14 giu 2024407,39408,39402,26408,12408,12462.000
13 giu 2024411,00411,92407,85410,62410,62481.300
12 giu 2024408,10416,40405,94412,06412,06744.600
11 giu 2024400,00403,57398,88403,32403,32485.600
10 giu 2024402,31402,96399,76401,86401,86562.300
07 giu 2024403,57406,86402,08403,70403,70631.500
06 giu 2024410,72411,49405,91406,82406,82577.600
05 giu 2024406,96410,25403,08410,11410,11482.300
04 giu 2024401,75407,41401,10406,50406,50611.500
03 giu 2024398,21401,89395,47401,65401,65660.100
31 mag 2024395,13398,71393,67396,99396,992.244.100
30 mag 2024399,30399,75395,00395,50395,50704.100
29 mag 2024400,92404,47399,79399,88399,88656.100
28 mag 2024409,74409,87403,73405,80405,80545.900
24 mag 2024408,06411,51406,32410,60410,60498.500
23 mag 2024415,34415,66406,55407,02407,02707.800
22 mag 2024413,15417,75412,46415,09415,09820.900
21 mag 2024412,39415,27410,35412,95412,95485.600
20 mag 2024412,11414,22411,04412,57412,57420.400
17 mag 2024413,71414,34409,37413,92413,92875.000
16 mag 2024408,72414,49408,72412,02412,02541.500
15 mag 2024404,40414,05403,51409,90409,90808.300
14 mag 2024399,43402,43394,66402,10402,10749.700
13 mag 2024401,29402,77397,44397,48397,48354.300
10 mag 2024403,26404,04399,91400,35400,35667.300
09 mag 2024395,68402,13394,01401,53401,53560.400
08 mag 2024394,83396,71393,73395,94395,94550.800
07 mag 2024390,00394,54388,79393,97393,97753.600
06 mag 2024382,53387,96381,87387,70387,70781.300
03 mag 2024381,00382,94377,90380,56380,56793.000
02 mag 2024368,84377,65360,05376,40376,401.346.800
01 mag 2024369,86377,61369,56372,89372,89944.500
30 apr 2024372,32374,18369,46370,33370,331.116.100
29 apr 2024376,52378,00372,03374,62374,62966.200
26 apr 2024374,95378,99371,97376,13376,13718.500
25 apr 2024380,00380,93372,63375,18375,18897.800
24 apr 2024381,29382,50377,60381,21381,21582.500
23 apr 2024379,00383,68377,10382,17382,17572.200
22 apr 2024376,60380,47374,80379,26379,26504.900
19 apr 2024375,98376,37371,34374,67374,67820.300
18 apr 2024377,19379,97369,42374,60374,60789.600
17 apr 2024375,00378,38373,27375,41375,41576.000
16 apr 2024372,99375,24370,29370,73370,73900.000
15 apr 2024381,97384,61371,97373,54373,54771.600
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
*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...