Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCO.US
382.17+2.91(+0.77%)(czas lokalny: 23.04.2024 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 |
---|---|---|---|---|---|---|
23.04.2024 | 379.55 | 383.67 | 377.10 | 382.17 | 572 228 | 0 |
22.04.2024 | 376.60 | 380.47 | 374.78 | 379.26 | 503 195 | 0 |
19.04.2024 | 375.98 | 376.37 | 371.30 | 374.67 | 820 307 | 0 |
18.04.2024 | 377.19 | 379.97 | 369.42 | 374.60 | 786 706 | 0 |
17.04.2024 | 375.00 | 378.38 | 373.27 | 375.41 | 573 267 | 0 |
16.04.2024 | 372.99 | 375.23 | 370.29 | 370.73 | 882 508 | 0 |
15.04.2024 | 381.97 | 384.61 | 371.97 | 373.54 | 759 737 | 0 |
12.04.2024 | 380.28 | 382.05 | 375.78 | 377.16 | 612 942 | 0 |
11.04.2024 | 384.82 | 386.72 | 381.54 | 383.55 | 639 505 | 0 |
10.04.2024 | 389.66 | 392.01 | 384.04 | 384.46 | 591 434 | 0 |
09.04.2024 | 401.06 | 401.58 | 394.31 | 397.89 | 398 786 | 0 |
08.04.2024 | 393.47 | 398.30 | 392.34 | 396.07 | 698 873 | 0 |
05.04.2024 | 390.92 | 393.79 | 387.78 | 392.47 | 619 741 | 0 |
04.04.2024 | 395.61 | 402.38 | 391.19 | 391.57 | 892 627 | 0 |
03.04.2024 | 391.22 | 394.11 | 390.46 | 392.44 | 620 641 | 0 |
02.04.2024 | 394.00 | 395.31 | 388.58 | 391.20 | 1 179 807 | 0 |
01.04.2024 | 394.00 | 398.16 | 392.58 | 393.89 | 683 640 | 0 |
28.03.2024 | 392.31 | 393.03 | 393.03 | 393.03 | 566 248 | 0 |
27.03.2024 | 394.81 | 396.00 | 387.43 | 390.24 | 467 596 | 0 |
26.03.2024 | 388.47 | 392.00 | 386.31 | 390.92 | 732 797 | 0 |
25.03.2024 | 386.72 | 388.30 | 384.87 | 386.57 | 728 390 | 0 |
22.03.2024 | 397.52 | 398.00 | 387.58 | 387.64 | 495 171 | 0 |
21.03.2024 | 394.00 | 395.82 | 391.03 | 395.62 | 732 573 | 0 |
20.03.2024 | 388.59 | 390.80 | 386.48 | 390.21 | 568 021 | 0 |
19.03.2024 | 385.40 | 389.79 | 384.61 | 387.20 | 689 878 | 0 |
18.03.2024 | 385.89 | 389.17 | 383.64 | 384.08 | 797 511 | 0 |
15.03.2024 | 378.72 | 385.89 | 378.47 | 384.16 | 1 144 463 | 0 |
14.03.2024 | 388.30 | 391.98 | 380.93 | 383.41 | 456 624 | 0 |
13.03.2024 | 389.34 | 391.30 | 387.08 | 389.02 | 339 912 | 0 |
12.03.2024 | 387.35 | 390.85 | 385.02 | 388.93 | 334 337 | 0 |
11.03.2024 | 385.94 | 386.75 | 382.84 | 384.85 | 410 438 | 0 |
08.03.2024 | 392.12 | 393.20 | 386.29 | 387.01 | 492 270 | 0 |
07.03.2024 | 392.99 | 394.48 | 389.17 | 391.58 | 662 434 | 0 |
06.03.2024 | 383.31 | 389.67 | 383.31 | 389.03 | 794 472 | 0 |
05.03.2024 | 380.82 | 384.89 | 380.30 | 382.50 | 773 817 | 0 |
04.03.2024 | 379.00 | 384.50 | 377.62 | 382.50 | 735 640 | 0 |
01.03.2024 | 378.39 | 383.65 | 377.51 | 382.04 | 554 803 | 0 |
29.02.2024 | 380.93 | 383.84 | 378.36 | 379.42 | 1 644 143 | 0 |
28.02.2024 | 377.10 | 381.38 | 376.59 | 379.86 | 482 086 | 0 |
27.02.2024 | 379.71 | 379.71 | 375.72 | 377.67 | 521 828 | 0 |
26.02.2024 | 385.87 | 387.00 | 379.87 | 380.12 | 504 543 | 0 |
23.02.2024 | 382.93 | 386.53 | 382.05 | 385.51 | 482 672 | 0 |
22.02.2024 | 380.48 | 384.23 | 377.83 | 381.90 | 710 246 | 0 |
21.02.2024 | 373.81 | 377.02 | 371.77 | 375.86 | 714 077 | 0 |
20.02.2024 | 369.46 | 376.06 | 368.25 | 375.32 | 964 891 | 0 |
16.02.2024 | 372.19 | 370.76 | 370.76 | 370.76 | 985 738 | 0 |
15.02.2024 | 367.98 | 375.71 | 367.98 | 373.24 | 1 113 460 | 0 |
14.02.2024 | 370.00 | 371.63 | 363.49 | 366.48 | 1 363 109 | 0 |
13.02.2024 | 382.73 | 385.81 | 365.76 | 369.23 | 2 000 431 | 0 |
12.02.2024 | 407.60 | 407.62 | 401.00 | 401.09 | 1 025 485 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus