XNYS
Datos históricos de Moody's Corporation
Moody's Corporation · MCO
$463.17
▼ -1.06 (-0.23%)
Última operación · 10/10/2026, 18:38:47 UTC
- Variación en el periodo
- −4.1%
- Máximo
- US$546.88
- 15 de enero de 2026
- Mínimo
- US$402.28
- 12 de febrero de 2026
- Volumen medio diario
- 1.01 M
Del 10 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 | 460.45 | 464.57 | 459.74 | 464.23 | +1.21% | 588,287.65 |
| 8 oct 2026 | 449.20 | 459.05 | 448.59 | 458.69 | +2.01% | 526,747.553 |
| 7 oct 2026 | 449.13 | 451.53 | 443.40 | 449.63 | −0.59% | 633,450.033 |
| 6 oct 2026 | 451.24 | 454.94 | 450.00 | 452.32 | +0.93% | 583,323.987 |
| 5 oct 2026 | 442.22 | 448.52 | 439.00 | 448.15 | +1.54% | 943,847.925 |
| 2 oct 2026 | 447.19 | 448.52 | 438.01 | 441.36 | −1.34% | 1.61 M |
| 1 oct 2026 | 455.00 | 460.00 | 441.59 | 447.36 | −1.49% | 1.59 M |
| 30 sep 2026 | 454.65 | 458.94 | 453.26 | 454.13 | −0.15% | 1.04 M |
| 29 sep 2026 | 456.35 | 458.65 | 450.53 | 454.82 | −1.14% | 848,719.77 |
| 28 sep 2026 | 462.88 | 464.13 | 457.98 | 460.08 | −1.84% | 751,878.696 |
| 25 sep 2026 | 466.37 | 469.61 | 461.53 | 468.70 | +0.29% | 651,112.123 |
| 24 sep 2026 | 473.28 | 479.09 | 463.89 | 467.35 | −1.37% | 577,295.921 |
| 23 sep 2026 | 468.00 | 478.00 | 467.24 | 473.85 | +0.98% | 789,571.012 |
| 22 sep 2026 | 471.17 | 475.00 | 466.55 | 469.25 | +0.43% | 761,822.961 |
| 21 sep 2026 | 472.87 | 474.15 | 466.39 | 467.22 | −0.29% | 685,139.505 |
| 18 sep 2026 | 460.00 | 470.99 | 456.97 | 468.59 | +1.45% | 1.41 M |
| 17 sep 2026 | 467.83 | 469.18 | 461.86 | 461.88 | −0.74% | 634,396.202 |
| 16 sep 2026 | 468.85 | 471.73 | 462.65 | 465.30 | −0.40% | 720,653.282 |
| 15 sep 2026 | 474.00 | 474.51 | 466.03 | 467.16 | −2.25% | 649,508.782 |
| 14 sep 2026 | 479.18 | 485.84 | 473.21 | 477.93 | +0.63% | 638,062.248 |
| 11 sep 2026 | 472.32 | 475.50 | 467.36 | 474.95 | +1.62% | 773,414.035 |
| 10 sep 2026 | 473.32 | 474.50 | 466.43 | 467.36 | −1.52% | 592,655.656 |
| 9 sep 2026 | 479.01 | 479.01 | 473.18 | 474.57 | −1.39% | 723,313.895 |
| 8 sep 2026 | 489.70 | 489.75 | 479.09 | 481.25 | −2.49% | 624,398.56 |
| 4 sep 2026 | 492.02 | 495.64 | 489.61 | 493.55 | −2.13% | 424,845.546 |
| 3 sep 2026 | 496.13 | 507.65 | 493.79 | 504.30 | +2.92% | 500,961.53 |
| 2 sep 2026 | 492.46 | 494.76 | 484.45 | 490.00 | −0.95% | 661,742.029 |
| 1 sep 2026 | 501.89 | 505.23 | 493.76 | 494.71 | −1.97% | 971,561.976 |
| 31 ago 2026 | 511.33 | 511.94 | 502.61 | 504.64 | −2.00% | 858,018.654 |
| 28 ago 2026 | 510.33 | 517.14 | 505.86 | 514.95 | +1.16% | 471,694.707 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.