XNYS
Datos históricos de Moelis & Company
Moelis & Company · MC
$57.16
▲ +0.08 (+0.14%)
Última operación · 10/10/2026, 21:10:45 UTC
- Variación en el periodo
- −13.21%
- Máximo
- US$78.22
- 16 de enero de 2026
- Mínimo
- US$51.06
- 13 de marzo de 2026
- Volumen medio diario
- 1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.37 | 57.45 | 55.84 | 57.08 | +1.44% | 890,424.09 |
| 8 oct 2026 | 55.70 | 56.53 | 54.59 | 56.27 | +0.21% | 1.14 M |
| 7 oct 2026 | 56.06 | 56.25 | 54.11 | 56.15 | +0.18% | 1.44 M |
| 6 oct 2026 | 56.06 | 56.55 | 55.40 | 56.05 | 0.00% | 1.18 M |
| 5 oct 2026 | 56.19 | 56.83 | 55.13 | 56.05 | −0.48% | 932,435.557 |
| 2 oct 2026 | 57.35 | 58.14 | 56.09 | 56.32 | −1.11% | 1.03 M |
| 1 oct 2026 | 56.50 | 57.51 | 55.42 | 56.95 | −0.99% | 1.33 M |
| 30 sep 2026 | 58.21 | 58.91 | 57.27 | 57.52 | −0.83% | 721,559.48 |
| 29 sep 2026 | 58.38 | 58.59 | 57.04 | 58.00 | −0.17% | 1.03 M |
| 28 sep 2026 | 58.31 | 58.65 | 56.69 | 58.10 | −1.09% | 729,286.57 |
| 25 sep 2026 | 57.82 | 58.94 | 57.79 | 58.74 | +1.94% | 520,096.76 |
| 24 sep 2026 | 57.80 | 58.80 | 56.43 | 57.62 | −0.96% | 657,339.501 |
| 23 sep 2026 | 58.00 | 59.27 | 57.73 | 58.18 | −1.19% | 559,783.048 |
| 22 sep 2026 | 61.10 | 61.10 | 58.25 | 58.88 | −2.77% | 1.09 M |
| 21 sep 2026 | 60.74 | 60.99 | 59.11 | 60.56 | +1.39% | 677,345.354 |
| 18 sep 2026 | 59.82 | 59.82 | 58.22 | 59.73 | +0.34% | 1.81 M |
| 17 sep 2026 | 60.37 | 60.37 | 59.10 | 59.53 | +0.92% | 763,183.965 |
| 16 sep 2026 | 60.90 | 61.30 | 57.70 | 58.99 | −3.18% | 928,624.032 |
| 15 sep 2026 | 62.07 | 62.20 | 60.46 | 60.93 | −2.84% | 879,992.234 |
| 14 sep 2026 | 63.31 | 64.24 | 62.10 | 62.71 | −2.06% | 588,164.782 |
| 11 sep 2026 | 65.38 | 65.59 | 63.50 | 64.03 | −0.34% | 1.13 M |
| 10 sep 2026 | 64.94 | 66.01 | 64.17 | 64.25 | −1.74% | 1.34 M |
| 9 sep 2026 | 69.35 | 69.35 | 65.33 | 65.39 | −4.91% | 1.2 M |
| 8 sep 2026 | 68.55 | 69.95 | 67.97 | 68.77 | −0.36% | 489,742.057 |
| 4 sep 2026 | 68.70 | 69.27 | 67.82 | 69.02 | −0.17% | 398,433.965 |
| 3 sep 2026 | 67.32 | 70.20 | 67.32 | 69.14 | +2.40% | 462,958.495 |
| 2 sep 2026 | 66.67 | 68.95 | 66.61 | 67.52 | +1.14% | 586,572.941 |
| 1 sep 2026 | 68.15 | 69.46 | 65.62 | 66.76 | −1.92% | 738,539.285 |
| 31 ago 2026 | 67.78 | 68.26 | 67.34 | 68.07 | −0.48% | 465,821.496 |
| 28 ago 2026 | 68.67 | 69.40 | 68.16 | 68.40 | −0.34% | 475,928.999 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.