Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCO.US
503.11+5.42(+1.09%)(czas lokalny: 19.12.2025 16:00)Moody's Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 500.41 | 505.22 | 498.36 | 503.11 | 31 651 | 0 |
| 18.12.2025 | 500.08 | 505.43 | 497.26 | 497.81 | 28 104 | 0 |
| 17.12.2025 | 492.04 | 503.71 | 491.61 | 498.77 | 56 406 | 0 |
| 16.12.2025 | 493.37 | 498.49 | 491.60 | 493.00 | 44 236 | 0 |
| 15.12.2025 | 488.30 | 489.57 | 486.19 | 487.37 | 31 884 | 0 |
| 12.12.2025 | 485.71 | 489.19 | 484.28 | 486.47 | 32 805 | 0 |
| 11.12.2025 | 482.50 | 489.27 | 482.11 | 485.56 | 38 129 | 0 |
| 10.12.2025 | 484.96 | 486.04 | 473.60 | 479.11 | 76 374 | 0 |
| 09.12.2025 | 486.93 | 491.75 | 486.40 | 486.41 | 20 630 | 0 |
| 08.12.2025 | 495.56 | 495.56 | 484.22 | 487.18 | 17 530 | 0 |
| 05.12.2025 | 488.33 | 497.81 | 487.10 | 496.49 | 25 938 | 0 |
| 04.12.2025 | 492.00 | 494.51 | 487.57 | 489.56 | 22 591 | 0 |
| 03.12.2025 | 488.50 | 492.56 | 488.50 | 492.00 | 16 684 | 0 |
| 02.12.2025 | 488.67 | 491.73 | 485.92 | 487.92 | 29 646 | 0 |
| 01.12.2025 | 486.28 | 493.91 | 485.83 | 487.24 | 56 744 | 0 |
| 28.11.2025 | 488.51 | 493.64 | 487.81 | 490.92 | 12 875 | 0 |
| 26.11.2025 | 485.91 | 490.83 | 485.12 | 487.20 | 21 384 | 0 |
| 25.11.2025 | 481.12 | 487.24 | 480.39 | 485.74 | 20 504 | 0 |
| 24.11.2025 | 478.94 | 481.48 | 476.67 | 478.69 | 36 775 | 0 |
| 21.11.2025 | 476.84 | 483.21 | 473.68 | 479.64 | 29 974 | 0 |
| 20.11.2025 | 478.03 | 480.57 | 472.81 | 474.48 | 35 213 | 0 |
| 19.11.2025 | 471.08 | 474.42 | 468.05 | 472.72 | 58 700 | 0 |
| 18.11.2025 | 470.27 | 473.30 | 466.53 | 470.03 | 110 577 | 0 |
| 17.11.2025 | 478.98 | 481.04 | 471.11 | 472.07 | 67 470 | 0 |
| 14.11.2025 | 488.79 | 490.16 | 478.60 | 479.43 | 146 766 | 0 |
| 13.11.2025 | 490.27 | 493.52 | 486.84 | 490.73 | 143 725 | 0 |
| 12.11.2025 | 494.91 | 498.81 | 490.42 | 490.95 | 133 407 | 0 |
| 11.11.2025 | 485.42 | 494.88 | 485.42 | 492.82 | 87 966 | 0 |
| 10.11.2025 | 486.50 | 486.97 | 480.46 | 484.96 | 72 660 | 0 |
| 07.11.2025 | 482.21 | 488.11 | 479.19 | 488.06 | 58 407 | 0 |
| 06.11.2025 | 482.58 | 488.65 | 479.51 | 481.93 | 54 558 | 0 |
| 05.11.2025 | 486.51 | 488.95 | 482.86 | 486.62 | 84 024 | 0 |
| 04.11.2025 | 484.30 | 489.32 | 483.27 | 487.43 | 204 242 | 0 |
| 03.11.2025 | 478.96 | 485.68 | 474.27 | 485.62 | 142 233 | 0 |
| 31.10.2025 | 475.69 | 483.13 | 475.31 | 480.31 | 84 771 | 0 |
| 30.10.2025 | 473.44 | 487.06 | 473.44 | 478.81 | 89 508 | 0 |
| 29.10.2025 | 487.89 | 487.89 | 468.83 | 471.61 | 76 855 | 0 |
| 28.10.2025 | 493.22 | 497.35 | 490.56 | 490.58 | 41 590 | 0 |
| 27.10.2025 | 494.62 | 496.83 | 493.07 | 495.09 | 33 822 | 0 |
| 24.10.2025 | 481.99 | 491.72 | 481.99 | 490.95 | 47 371 | 0 |
| 23.10.2025 | 475.46 | 482.01 | 470.46 | 479.52 | 57 702 | 0 |
| 22.10.2025 | 480.00 | 488.78 | 471.39 | 472.87 | 84 807 | 0 |
| 21.10.2025 | 474.75 | 486.61 | 474.75 | 485.12 | 57 951 | 0 |
| 20.10.2025 | 472.21 | 476.69 | 468.86 | 474.54 | 41 038 | 0 |
| 17.10.2025 | 471.64 | 473.40 | 466.19 | 471.12 | 68 166 | 0 |
| 16.10.2025 | 478.35 | 479.18 | 466.48 | 468.51 | 68 514 | 0 |
| 15.10.2025 | 480.65 | 485.61 | 478.06 | 478.65 | 87 048 | 0 |
| 14.10.2025 | 472.70 | 483.42 | 472.70 | 481.11 | 109 784 | 0 |
| 13.10.2025 | 486.19 | 487.92 | 466.75 | 473.42 | 167 272 | 0 |
| 10.10.2025 | 495.05 | 496.77 | 483.65 | 484.17 | 92 701 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
