U.S. markets open in 2 hours 27 minutes
F S&P 500
5,618.75 -2.75 (-0.05%) F Dow Jones
39,680.00 -15.00 (-0.04%) F Nasdaq
20,614.25 -6.50 (-0.03%) E-mini Russell 2000 Index Futur
2,047.50 +4.80 (+0.23%) Petróleo
82.27 -0.89 (-1.07%) Oro
2,380.50 -17.20 (-0.72%)
Moody's Corporation (0K36.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 07:04PM BST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 0.00 | 0.00 | 0.00 | 430.22 | 430.22 | 258 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 426.80 | 427.83 | 416.18 | 426.46 | 426.46 | 685 |
| 02 jul 2024 | 419.49 | 425.76 | 418.86 | 424.55 | 424.55 | 401 |
| 01 jul 2024 | 422.67 | 426.87 | 419.14 | 420.53 | 420.53 | 332 |
| 28 jun 2024 | 421.26 | 424.67 | 418.72 | 422.93 | 422.93 | 80,833 |
| 27 jun 2024 | 417.75 | 421.48 | 417.21 | 417.44 | 417.44 | 552 |
| 26 jun 2024 | 427.53 | 427.53 | 419.98 | 419.98 | 419.98 | 42,817 |
| 25 jun 2024 | 425.64 | 427.67 | 423.12 | 426.50 | 426.50 | 40,890 |
| 24 jun 2024 | 421.89 | 428.72 | 421.56 | 428.16 | 428.16 | 10,548 |
| 21 jun 2024 | 422.71 | 424.48 | 418.09 | 421.22 | 421.22 | 214 |
| 20 jun 2024 | 421.00 | 423.18 | 418.02 | 423.09 | 423.09 | 885 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 412.25 | 418.86 | 412.25 | 418.72 | 418.72 | 2,959 |
| 17 jun 2024 | 405.11 | 410.60 | 405.11 | 410.60 | 410.60 | 707 |
| 14 jun 2024 | 407.04 | 408.13 | 403.15 | 406.61 | 406.61 | 397 |
| 13 jun 2024 | 411.24 | 411.83 | 408.10 | 409.58 | 409.58 | 546 |
| 12 jun 2024 | 405.59 | 415.97 | 404.57 | 414.59 | 414.59 | 498 |
| 11 jun 2024 | 402.40 | 402.89 | 398.89 | 402.64 | 402.64 | 132 |
| 10 jun 2024 | 401.22 | 405.52 | 399.91 | 401.75 | 401.75 | 414 |
| 07 jun 2024 | 400.85 | 406.52 | 399.93 | 406.13 | 406.13 | 385 |
| 06 jun 2024 | 410.49 | 411.33 | 407.91 | 408.47 | 408.47 | 936 |
| 05 jun 2024 | 406.73 | 408.34 | 402.41 | 408.34 | 408.34 | 176 |
| 04 jun 2024 | 402.12 | 406.44 | 401.60 | 406.20 | 406.20 | 61,905 |
| 03 jun 2024 | 398.43 | 398.57 | 395.80 | 397.04 | 397.04 | 366 |
| 31 may 2024 | 394.02 | 398.70 | 394.02 | 395.18 | 395.18 | 687 |
| 30 may 2024 | 401.74 | 402.24 | 396.36 | 397.73 | 397.73 | 198 |
| 29 may 2024 | 400.17 | 403.74 | 400.00 | 403.17 | 403.17 | 259 |
| 28 may 2024 | 408.23 | 409.86 | 405.26 | 406.54 | 406.54 | 310 |
| 24 may 2024 | 407.51 | 411.38 | 406.75 | 411.30 | 411.30 | 225 |
| 23 may 2024 | 415.49 | 417.85 | 409.77 | 410.03 | 410.03 | 575 |
| 22 may 2024 | 415.07 | 417.35 | 412.84 | 413.32 | 413.32 | 1,570 |
| 21 may 2024 | 407.01 | 414.84 | 407.01 | 414.63 | 414.63 | 200 |
| 20 may 2024 | 413.00 | 414.29 | 412.04 | 412.51 | 412.51 | 500 |
| 17 may 2024 | 414.95 | 414.95 | 409.83 | 410.20 | 410.20 | 80 |
| 16 may 2024 | 409.67 | 414.19 | 408.67 | 412.42 | 412.42 | 424 |
| 16 may 2024 | 0.85 Dividendo | |||||
| 15 may 2024 | 405.20 | 410.76 | 403.50 | 410.65 | 409.80 | 473 |
| 14 may 2024 | 397.12 | 400.24 | 395.37 | 397.00 | 396.18 | 311 |
| 13 may 2024 | 401.29 | 402.72 | 399.52 | 399.63 | 398.80 | 947 |
| 10 may 2024 | 403.49 | 404.18 | 400.64 | 401.50 | 400.67 | 207 |
| 09 may 2024 | 394.95 | 398.67 | 394.15 | 398.40 | 397.58 | 150 |
| 08 may 2024 | 394.83 | 395.93 | 393.52 | 394.63 | 393.81 | 669 |
| 07 may 2024 | 390.00 | 392.48 | 388.44 | 392.46 | 391.65 | 574 |
| 03 may 2024 | 380.33 | 382.46 | 372.56 | 378.66 | 377.88 | 212 |
| 02 may 2024 | 367.03 | 373.70 | 360.07 | 365.17 | 364.42 | 784 |
| 01 may 2024 | 370.72 | 373.83 | 368.86 | 373.83 | 373.06 | 228 |
| 30 abr 2024 | 374.62 | 374.62 | 369.94 | 371.64 | 370.87 | 6,293 |
| 29 abr 2024 | 376.52 | 377.79 | 373.79 | 373.91 | 373.14 | 10,740 |
| 26 abr 2024 | 373.95 | 378.96 | 373.70 | 378.11 | 377.33 | 234 |
| 25 abr 2024 | 380.00 | 381.00 | 372.68 | 376.46 | 375.68 | 752 |
| 24 abr 2024 | 382.17 | 382.31 | 378.47 | 380.03 | 379.24 | 32,380 |
| 23 abr 2024 | 380.74 | 383.36 | 377.14 | 382.28 | 381.49 | 740 |
| 22 abr 2024 | 377.04 | 379.72 | 374.87 | 379.72 | 378.93 | 154 |
| 19 abr 2024 | 377.05 | 377.05 | 371.79 | 374.76 | 373.98 | 353 |
| 18 abr 2024 | 375.41 | 379.73 | 369.24 | 373.49 | 372.72 | 526 |
| 17 abr 2024 | 375.80 | 376.51 | 372.16 | 375.21 | 374.43 | 328 |
| 16 abr 2024 | 372.73 | 374.86 | 370.52 | 373.89 | 373.12 | 495 |
| 15 abr 2024 | 384.11 | 384.11 | 373.94 | 373.94 | 373.17 | 716 |
| 12 abr 2024 | 379.95 | 382.84 | 376.20 | 378.20 | 377.42 | 965 |
| 11 abr 2024 | 384.27 | 387.04 | 381.66 | 385.37 | 384.57 | 435 |
| 10 abr 2024 | 392.16 | 394.65 | 386.02 | 386.58 | 385.78 | 635 |
| 09 abr 2024 | 399.48 | 401.87 | 394.41 | 395.94 | 395.12 | 603 |
| 08 abr 2024 | 394.99 | 396.27 | 392.34 | 396.15 | 395.33 | 231 |
| 05 abr 2024 | 397.61 | 397.61 | 388.11 | 391.17 | 390.36 | 461 |
| 04 abr 2024 | 395.93 | 402.17 | 394.16 | 398.43 | 397.61 | 1,036 |
| 03 abr 2024 | 390.75 | 393.35 | 390.75 | 393.35 | 392.54 | 200 |
| 02 abr 2024 | 394.82 | 394.82 | 389.77 | 390.18 | 389.37 | 1,133 |
| 28 mar 2024 | 393.78 | 395.44 | 390.16 | 394.45 | 393.63 | 215 |
| 27 mar 2024 | 395.98 | 395.98 | 387.59 | 388.37 | 387.57 | 276 |
| 26 mar 2024 | 390.00 | 391.93 | 386.05 | 391.20 | 390.39 | 274 |
| 25 mar 2024 | 387.76 | 388.13 | 384.86 | 386.75 | 385.95 | 543 |
| 22 mar 2024 | 398.11 | 398.11 | 388.61 | 389.17 | 388.36 | 3,630 |
| 21 mar 2024 | 394.00 | 395.46 | 390.82 | 394.65 | 393.83 | 2,770 |
| 20 mar 2024 | 387.91 | 390.24 | 386.81 | 389.63 | 388.82 | 857 |
| 19 mar 2024 | 384.95 | 389.80 | 384.53 | 386.72 | 385.92 | 518 |
| 18 mar 2024 | 386.89 | 389.12 | 384.86 | 385.88 | 385.08 | 1,237 |
| 15 mar 2024 | 378.72 | 385.84 | 378.52 | 384.54 | 383.74 | 1,518 |
| 14 mar 2024 | 391.61 | 391.66 | 382.18 | 382.18 | 381.39 | 859 |
| 13 mar 2024 | 390.04 | 391.33 | 386.66 | 389.83 | 389.02 | 330 |
| 12 mar 2024 | 385.02 | 390.76 | 385.02 | 388.27 | 387.47 | 157 |
| 11 mar 2024 | 385.17 | 387.99 | 382.74 | 385.79 | 384.99 | 1,774 |
| 08 mar 2024 | 392.99 | 393.49 | 388.75 | 389.05 | 388.25 | 194 |
| 07 mar 2024 | 392.48 | 394.52 | 389.37 | 390.92 | 390.11 | 694 |
| 06 mar 2024 | 382.49 | 389.28 | 382.49 | 386.56 | 385.76 | 14,046 |
| 05 mar 2024 | 381.28 | 384.82 | 380.19 | 381.00 | 380.21 | 341 |
| 04 mar 2024 | 377.00 | 382.39 | 377.00 | 380.60 | 379.81 | 368 |
| 01 mar 2024 | 378.39 | 383.75 | 377.33 | 381.95 | 381.16 | 508 |
| 29 feb 2024 | 387.00 | 387.00 | 378.00 | 380.25 | 379.46 | 555 |
| 28 feb 2024 | 376.94 | 381.62 | 376.68 | 379.54 | 378.75 | 329 |
| 27 feb 2024 | 379.26 | 380.82 | 375.89 | 377.10 | 376.32 | 921 |
| 26 feb 2024 | 386.29 | 387.00 | 380.85 | 380.85 | 380.06 | 270 |
| 23 feb 2024 | 383.99 | 386.24 | 383.81 | 384.91 | 384.11 | 628 |
| 22 feb 2024 | 380.70 | 383.40 | 379.39 | 383.23 | 382.43 | 931 |
| 22 feb 2024 | 0.85 Dividendo | |||||
| 21 feb 2024 | 396.21 | 396.21 | 371.60 | 374.37 | 372.75 | 421 |
| 20 feb 2024 | 369.46 | 374.43 | 368.39 | 374.43 | 372.81 | 1,325 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 373.30 | 375.51 | 369.29 | 373.87 | 372.25 | 260 |
| 15 feb 2024 | 368.71 | 375.69 | 367.97 | 372.37 | 370.76 | 1,226 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.