La bourse est fermée

Moody's Corporation (MCO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
380,95-1,23 (-0,32 %)
À partir de 03:02PM EDT. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024381,29382,12377,60380,95380,95290 827
23 avr. 2024379,00383,68377,10382,17382,17572 200
22 avr. 2024376,60380,47374,80379,26379,26504 900
19 avr. 2024375,98376,37371,34374,67374,67820 300
18 avr. 2024377,19379,97369,42374,60374,60789 600
17 avr. 2024375,00378,38373,27375,41375,41576 000
16 avr. 2024372,99375,24370,29370,73370,73900 000
15 avr. 2024381,97384,61371,97373,54373,54771 600
12 avr. 2024380,28382,05375,86377,16377,16624 400
11 avr. 2024384,82386,72381,54383,55383,55661 600
10 avr. 2024389,66391,73384,04384,46384,46591 500
09 avr. 2024401,06401,06394,31397,89397,89398 800
08 avr. 2024393,47398,31392,34396,07396,07698 900
05 avr. 2024390,92393,79387,78392,47392,47619 700
04 avr. 2024395,61402,38391,19391,57391,57892 600
03 avr. 2024391,22394,11390,46392,44392,44623 400
02 avr. 2024395,28395,28388,58391,20391,201 181 500
01 avr. 2024394,00398,16392,58393,89393,89698 200
28 mars 2024392,31395,54391,16393,03393,03566 200
27 mars 2024394,81396,00387,46390,24390,24470 000
26 mars 2024388,47392,00386,31390,92390,92736 200
25 mars 2024386,72388,31385,00386,57386,57728 500
22 mars 2024397,52398,00387,58387,64387,64495 200
21 mars 2024394,00395,79391,03395,62395,62732 600
20 mars 2024388,59390,79386,48390,21390,21568 000
19 mars 2024385,40389,79384,61387,20387,20689 900
18 mars 2024385,89389,17383,64384,08384,08797 900
15 mars 2024378,72385,89378,72384,16384,161 153 100
14 mars 2024388,30391,98381,00383,41383,41457 100
13 mars 2024389,34391,27387,08389,02389,02339 900
12 mars 2024387,35390,77385,02388,93388,93337 400
11 mars 2024385,94386,75382,87384,85384,85411 000
08 mars 2024392,12393,20386,31387,01387,01493 400
07 mars 2024392,99394,48389,17391,58391,58672 100
06 mars 2024383,31389,61383,31389,03389,03816 800
05 mars 2024380,82384,89380,30382,50382,50796 100
04 mars 2024379,00384,50377,62382,50382,50795 100
01 mars 2024378,39383,65377,51382,04382,04617 200
29 févr. 2024380,93383,84378,36379,42379,421 690 200
28 févr. 2024377,10381,38376,59379,86379,86538 500
27 févr. 2024379,71379,71375,72377,67377,67548 000
26 févr. 2024385,87387,00379,89380,12380,12536 700
23 févr. 2024382,93386,53382,93385,51385,51549 100
22 févr. 2024380,48384,23377,83381,90381,90790 300
22 févr. 20240.85 Dividende
21 févr. 2024373,81377,02371,77375,86375,01719 100
20 févr. 2024369,46376,06368,25375,32374,47964 900
16 févr. 2024372,19375,54368,79370,76369,92985 700
15 févr. 2024367,98375,71367,98373,24372,401 262 400
14 févr. 2024370,00371,63363,49366,48365,651 422 700
13 févr. 2024378,43385,81365,76369,23368,402 001 900
12 févr. 2024407,60407,62401,00401,09400,181 026 600
09 févr. 2024398,00405,34396,12405,17404,25939 500
08 févr. 2024400,21400,62393,40398,00397,10720 900
07 févr. 2024401,68406,30399,34404,85403,93779 400
06 févr. 2024397,57398,28394,77398,05397,15401 000
05 févr. 2024396,56399,31393,18396,99396,09727 800
02 févr. 2024400,00403,17394,34399,60398,70682 700
01 févr. 2024391,99402,54390,99402,54401,63652 600
31 janv. 2024397,37399,36391,50392,04391,15614 600
30 janv. 2024392,00397,27390,99396,51395,61716 400
29 janv. 2024388,72391,39385,66391,27390,39649 100
26 janv. 2024392,37392,73388,94389,29388,41417 700
25 janv. 2024391,48392,78389,46392,60391,71413 600
24 janv. 2024391,48392,09389,52389,94389,06450 300
23 janv. 2024390,07390,07385,27389,82388,94434 400
22 janv. 2024387,61390,44387,10388,79387,91681 000
19 janv. 2024385,46388,13383,39386,84385,97582 200
18 janv. 2024381,26384,45379,10383,20382,33500 900
17 janv. 2024379,01383,70379,01381,28380,42536 200
16 janv. 2024376,50381,94375,93381,73380,87667 700
12 janv. 2024379,85380,00375,87379,79378,93475 000
11 janv. 2024376,50376,82371,03376,80375,95984 400
10 janv. 2024375,06376,67372,54376,59375,74698 800
09 janv. 2024372,50375,12371,36373,07372,23835 800
08 janv. 2024373,09376,64372,01375,70374,85846 300
05 janv. 2024374,34376,54370,40371,69370,85738 400
04 janv. 2024375,86378,59374,33374,49373,64640 400
03 janv. 2024379,29379,91373,58375,23374,38791 000
02 janv. 2024386,03388,58379,62381,81380,95736 100
29 déc. 2023390,63393,45388,74390,56389,68578 600
28 déc. 2023390,41392,25389,80390,63389,75294 100
27 déc. 2023388,06390,91386,46390,21389,33347 200
26 déc. 2023386,38389,34385,64388,32387,44253 300
22 déc. 2023388,66389,46385,39387,58386,70477 500
21 déc. 2023383,79386,28380,94386,13385,26661 000
20 déc. 2023391,10393,67381,99382,45381,59894 300
19 déc. 2023390,29393,09389,36390,53389,65772 400
18 déc. 2023389,75391,55387,35390,99390,11665 700
15 déc. 2023393,09393,09386,67389,06388,181 182 100
14 déc. 2023394,71396,91390,48391,62390,73855 600
13 déc. 2023381,82391,26380,21390,82389,94952 300
12 déc. 2023378,36380,71377,96380,57379,71813 900
11 déc. 2023374,52378,82372,00377,59376,74858 600
08 déc. 2023371,99378,32369,99374,61373,761 282 200
07 déc. 2023374,19375,72371,46372,63371,79866 600
06 déc. 2023376,89378,18372,99373,43372,59890 700
05 déc. 2023373,35375,90369,22375,66374,81883 600
04 déc. 2023368,76374,38368,50373,94373,09998 200
01 déc. 2023364,00371,19361,71371,05370,21937 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...