U.S. markets closed
F S&P 500
5,563.25 -5.50 (-0.10%) F Dow Jones
39,658.00 -30.00 (-0.08%) F Nasdaq
20,240.00 -15.25 (-0.08%) E-mini Russell 2000 Index Futur
2,053.40 -1.60 (-0.08%) Petróleo
83.14 +0.33 (+0.40%) Oro
2,338.50 +5.10 (+0.22%)
Moody's Corporation (DUT.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 392.90 | 392.90 | 392.90 | 392.90 | 392.90 | 30 |
| 01 jul 2024 | 392.90 | 392.90 | 392.90 | 392.90 | 392.90 | - |
| 28 jun 2024 | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | - |
| 27 jun 2024 | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | - |
| 26 jun 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 25 jun 2024 | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | - |
| 24 jun 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | - |
| 21 jun 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | - |
| 20 jun 2024 | 388.90 | 388.90 | 388.90 | 388.90 | 388.90 | - |
| 19 jun 2024 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | - |
| 18 jun 2024 | 382.70 | 382.70 | 382.70 | 382.70 | 382.70 | - |
| 17 jun 2024 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | - |
| 14 jun 2024 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | - |
| 13 jun 2024 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | - |
| 12 jun 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - |
| 11 jun 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - |
| 10 jun 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - |
| 07 jun 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - |
| 06 jun 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - |
| 05 jun 2024 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | - |
| 04 jun 2024 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | - |
| 03 jun 2024 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | - |
| 31 may 2024 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | - |
| 30 may 2024 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | - |
| 29 may 2024 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | - |
| 28 may 2024 | 377.90 | 377.90 | 377.90 | 377.90 | 377.90 | - |
| 27 may 2024 | 377.90 | 377.90 | 377.90 | 377.90 | 377.90 | - |
| 24 may 2024 | 377.90 | 377.90 | 377.90 | 377.90 | 377.90 | - |
| 23 may 2024 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | - |
| 22 may 2024 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | - |
| 21 may 2024 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | - |
| 20 may 2024 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | - |
| 17 may 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 16 may 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | - |
| 16 may 2024 | 0.85 Dividendo | |||||
| 15 may 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 369.95 | - |
| 14 may 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 369.95 | - |
| 13 may 2024 | 371.70 | 371.70 | 371.70 | 371.70 | 370.85 | - |
| 10 may 2024 | 371.70 | 371.70 | 371.70 | 371.70 | 370.85 | - |
| 09 may 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 365.16 | - |
| 08 may 2024 | 364.60 | 364.60 | 364.60 | 364.60 | 363.76 | - |
| 07 may 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 357.48 | - |
| 06 may 2024 | 351.90 | 352.30 | 351.90 | 352.30 | 351.49 | 30 |
| 03 may 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 349.80 | - |
| 02 may 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.20 | - |
| 30 abr 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.20 | - |
| 29 abr 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.20 | - |
| 26 abr 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.20 | - |
| 25 abr 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 354.59 | - |
| 24 abr 2024 | 355.40 | 355.40 | 355.40 | 355.40 | 354.59 | - |
| 23 abr 2024 | 353.90 | 353.90 | 353.90 | 353.90 | 353.09 | - |
| 22 abr 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 350.39 | - |
| 19 abr 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 350.39 | - |
| 18 abr 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 350.39 | - |
| 17 abr 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 350.39 | - |
| 16 abr 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 352.69 | - |
| 15 abr 2024 | 357.40 | 357.40 | 357.40 | 357.40 | 356.58 | - |
| 12 abr 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 359.17 | - |
| 11 abr 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 359.17 | - |
| 10 abr 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 363.66 | - |
| 09 abr 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 363.37 | - |
| 08 abr 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 363.37 | - |
| 05 abr 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 363.37 | - |
| 04 abr 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 363.66 | - |
| 03 abr 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 363.66 | - |
| 02 abr 2024 | 364.50 | 364.50 | 364.50 | 364.50 | 363.66 | - |
| 28 mar 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 359.17 | - |
| 27 mar 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 359.17 | - |
| 26 mar 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 356.18 | - |
| 25 mar 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.18 | - |
| 22 mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 363.17 | - |
| 21 mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 355.18 | - |
| 20 mar 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 354.19 | - |
| 19 mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.19 | - |
| 18 mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.19 | - |
| 15 mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.19 | - |
| 14 mar 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 354.19 | - |
| 13 mar 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 354.19 | - |
| 12 mar 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.19 | - |
| 11 mar 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 354.19 | - |
| 08 mar 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 355.18 | - |
| 07 mar 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 354.19 | - |
| 06 mar 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.20 | - |
| 05 mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.20 | - |
| 04 mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.20 | - |
| 01 mar 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.20 | - |
| 29 feb 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.20 | - |
| 28 feb 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.20 | - |
| 27 feb 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.20 | - |
| 26 feb 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 355.18 | - |
| 23 feb 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.20 | - |
| 22 feb 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 345.21 | - |
| 22 feb 2024 | 0.85 Dividendo | |||||
| 21 feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 343.36 | - |
| 20 feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 343.36 | - |
| 19 feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 343.36 | - |
| 16 feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 343.36 | - |
| 15 feb 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.37 | - |
| 14 feb 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 344.36 | - |
| 13 feb 2024 | 374.00 | 374.00 | 351.00 | 351.00 | 349.33 | 10 |
| *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.