Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCO.US
456.05+3.69(+0.82%)(czas lokalny: 17.07.2024 16:00)Moody`s Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 451.31 | 452.60 | 448.68 | 452.36 | 768 262 | 0 |
15.07.2024 | 448.32 | 449.58 | 445.99 | 446.70 | 673 640 | 0 |
12.07.2024 | 444.81 | 451.19 | 443.89 | 445.98 | 784 923 | 0 |
11.07.2024 | 440.05 | 443.79 | 439.05 | 443.25 | 637 088 | 0 |
10.07.2024 | 436.84 | 437.32 | 430.77 | 437.29 | 573 249 | 0 |
09.07.2024 | 435.80 | 437.30 | 432.85 | 435.95 | 374 440 | 0 |
08.07.2024 | 432.78 | 434.50 | 430.68 | 432.50 | 499 045 | 0 |
05.07.2024 | 425.99 | 432.78 | 423.25 | 432.26 | 536 848 | 0 |
03.07.2024 | 425.61 | 427.37 | 425.41 | 425.99 | 195 497 | 0 |
02.07.2024 | 420.98 | 426.61 | 418.12 | 426.01 | 401 443 | 0 |
01.07.2024 | 424.03 | 427.59 | 418.31 | 421.49 | 668 344 | 0 |
28.06.2024 | 419.42 | 424.83 | 418.69 | 420.93 | 923 364 | 0 |
27.06.2024 | 419.51 | 420.70 | 416.33 | 419.40 | 514 721 | 0 |
26.06.2024 | 424.25 | 426.25 | 417.67 | 419.66 | 907 866 | 0 |
25.06.2024 | 426.05 | 427.68 | 422.82 | 427.53 | 527 998 | 0 |
24.06.2024 | 423.02 | 428.79 | 420.52 | 425.64 | 531 280 | 0 |
21.06.2024 | 422.86 | 423.61 | 419.58 | 421.89 | 1 037 276 | 0 |
20.06.2024 | 420.09 | 424.00 | 417.91 | 422.71 | 761 521 | 0 |
18.06.2024 | 412.25 | 420.08 | 420.08 | 420.08 | 808 974 | 0 |
17.06.2024 | 407.43 | 413.04 | 406.55 | 412.31 | 433 983 | 0 |
14.06.2024 | 407.39 | 408.39 | 402.26 | 408.12 | 461 980 | 0 |
13.06.2024 | 411.00 | 411.92 | 407.69 | 410.62 | 481 301 | 0 |
12.06.2024 | 408.10 | 416.41 | 405.34 | 412.06 | 744 149 | 0 |
11.06.2024 | 400.00 | 403.57 | 398.88 | 403.32 | 485 315 | 0 |
10.06.2024 | 402.31 | 402.96 | 399.70 | 401.86 | 560 980 | 0 |
07.06.2024 | 403.57 | 406.86 | 402.08 | 403.70 | 631 336 | 0 |
06.06.2024 | 410.72 | 411.49 | 405.85 | 406.82 | 573 665 | 0 |
05.06.2024 | 406.96 | 410.25 | 403.08 | 410.11 | 482 237 | 0 |
04.06.2024 | 401.75 | 407.41 | 401.10 | 406.50 | 610 713 | 0 |
03.06.2024 | 398.21 | 401.89 | 395.47 | 401.65 | 659 647 | 0 |
31.05.2024 | 395.13 | 398.71 | 393.67 | 396.99 | 2 238 883 | 0 |
30.05.2024 | 399.30 | 399.75 | 395.00 | 395.50 | 702 634 | 0 |
29.05.2024 | 400.92 | 404.47 | 399.78 | 399.88 | 574 584 | 0 |
28.05.2024 | 409.74 | 409.86 | 403.73 | 405.80 | 545 702 | 0 |
24.05.2024 | 408.06 | 410.60 | 410.60 | 410.60 | 498 500 | 0 |
23.05.2024 | 415.34 | 415.73 | 406.55 | 407.02 | 684 881 | 0 |
22.05.2024 | 413.15 | 417.75 | 412.43 | 415.09 | 789 090 | 0 |
21.05.2024 | 412.39 | 415.27 | 410.34 | 412.95 | 483 725 | 0 |
20.05.2024 | 412.11 | 414.25 | 411.04 | 412.57 | 413 277 | 0 |
17.05.2024 | 413.71 | 414.35 | 409.37 | 413.92 | 863 113 | 0 |
16.05.2024 | 408.72 | 414.49 | 408.72 | 412.02 | 535 575 | 0 |
15.05.2024 | 404.40 | 414.10 | 403.51 | 409.90 | 807 364 | 0 |
14.05.2024 | 399.43 | 402.43 | 394.66 | 402.10 | 749 022 | 0 |
13.05.2024 | 401.29 | 402.77 | 397.44 | 397.48 | 354 289 | 0 |
10.05.2024 | 403.26 | 404.04 | 399.91 | 400.35 | 650 753 | 0 |
09.05.2024 | 395.68 | 402.13 | 393.95 | 401.53 | 547 060 | 0 |
08.05.2024 | 394.83 | 396.71 | 393.71 | 395.94 | 550 724 | 0 |
07.05.2024 | 390.00 | 394.54 | 388.79 | 393.97 | 749 371 | 0 |
06.05.2024 | 382.53 | 387.96 | 381.78 | 387.70 | 781 319 | 0 |
03.05.2024 | 381.00 | 382.94 | 377.89 | 380.56 | 785 118 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus