Mercado fechado

Moody's Corporation (0K36.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
378,96+2,50 (+0,66%)
No fechamento: 07:08PM BST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024373,95378,96373,70378,11378,11234
25 de abr. de 2024380,00381,00372,68376,46376,46752
24 de abr. de 2024382,17382,31378,47380,03380,0332.380
23 de abr. de 2024380,74383,36377,14382,28382,28740
22 de abr. de 2024377,04379,72374,87379,72379,72154
19 de abr. de 2024377,05377,05371,79374,76374,76353
18 de abr. de 2024375,41379,73369,24373,49373,49526
17 de abr. de 2024375,80376,51372,16375,21375,21328
16 de abr. de 2024372,73374,86370,52373,89373,89495
15 de abr. de 2024384,11384,11373,94373,94373,94716
12 de abr. de 2024379,95382,84376,20378,20378,20965
11 de abr. de 2024384,27387,04381,66385,37385,37435
10 de abr. de 2024392,16394,65386,02386,58386,58635
09 de abr. de 2024399,48401,87394,41395,94395,94603
08 de abr. de 2024394,99396,27392,34396,15396,15231
05 de abr. de 2024397,61397,61388,11391,17391,17461
04 de abr. de 2024395,93402,17394,16398,43398,431.036
03 de abr. de 2024390,75393,35390,75393,35393,35200
02 de abr. de 2024394,82394,82389,77390,18390,181.133
28 de mar. de 2024393,78395,44390,16394,45394,45215
27 de mar. de 2024395,98395,98387,59388,37388,37276
26 de mar. de 2024390,00391,93386,05391,20391,20274
25 de mar. de 2024387,76388,13384,86386,75386,75543
22 de mar. de 2024398,11398,11388,61389,17389,173.630
21 de mar. de 2024394,00395,46390,82394,65394,652.770
20 de mar. de 2024387,91390,24386,81389,63389,63857
19 de mar. de 2024384,95389,80384,53386,72386,72518
18 de mar. de 2024386,89389,12384,86385,88385,881.237
15 de mar. de 2024378,72385,84378,52384,54384,541.518
14 de mar. de 2024391,61391,66382,18382,18382,18859
13 de mar. de 2024390,04391,33386,66389,83389,83330
12 de mar. de 2024385,02390,76385,02388,27388,27157
11 de mar. de 2024385,17387,99382,74385,79385,791.774
08 de mar. de 2024392,99393,49388,75389,05389,05194
07 de mar. de 2024392,48394,52389,37390,92390,92694
06 de mar. de 2024382,49389,28382,49386,56386,5614.046
05 de mar. de 2024381,28384,82380,19381,00381,00341
04 de mar. de 2024377,00382,39377,00380,60380,60368
01 de mar. de 2024378,39383,75377,33381,95381,95508
29 de fev. de 2024387,00387,00378,00380,25380,25555
28 de fev. de 2024376,94381,62376,68379,54379,54329
27 de fev. de 2024379,26380,82375,89377,10377,10921
26 de fev. de 2024386,29387,00380,85380,85380,85270
23 de fev. de 2024383,99386,24383,81384,91384,91628
22 de fev. de 2024380,70383,40379,39383,23383,23931
22 de fev. de 20240.85 Dividendo
21 de fev. de 2024396,21396,21371,60374,37373,52421
20 de fev. de 2024369,46374,43368,39374,43373,581.325
19 de fev. de 2024------
16 de fev. de 2024373,30375,51369,29373,87373,02260
15 de fev. de 2024368,71375,69367,97372,37371,521.226
14 de fev. de 2024370,00372,00363,79365,71364,88266
13 de fev. de 2024420,81420,81368,88369,06368,221.096
12 de fev. de 2024405,14407,63401,62403,86402,94221
09 de fev. de 2024398,05401,66396,41401,42400,51862
08 de fev. de 2024398,00400,21393,74399,02398,11350
07 de fev. de 2024400,43405,74399,23403,98403,06128
06 de fev. de 2024399,17399,17394,73395,56394,661.532
05 de fev. de 2024396,56397,89393,47397,69396,791.222
02 de fev. de 2024400,50402,65394,51398,57397,66141
01 de fev. de 2024391,07397,08391,07395,07394,18598
31 de jan. de 2024396,14398,84394,96395,72394,82421
30 de jan. de 2024391,64395,42391,00395,42394,52543
29 de jan. de 2024389,25390,33385,83387,35386,47215
26 de jan. de 2024391,01392,99388,90389,66388,78141
25 de jan. de 2024392,04392,10389,68389,77388,89316
24 de jan. de 2024391,48392,28389,87391,51390,622.176
23 de jan. de 2024389,99390,07385,53389,20388,32381
22 de jan. de 2024389,44390,16387,10388,77387,89323
19 de jan. de 2024383,20387,93383,20387,93387,0548.879
18 de jan. de 2024382,95384,44379,31380,38379,52382
17 de jan. de 2024377,69383,68377,69380,50379,6484
16 de jan. de 2024379,79381,73375,84380,09379,2320.965
15 de jan. de 2024------
12 de jan. de 2024378,80382,81376,03379,11378,25143
11 de jan. de 2024377,43378,42371,14374,55373,70253
10 de jan. de 2024373,07376,00372,77374,53373,682.868
09 de jan. de 2024372,50374,97371,46374,19373,34144
08 de jan. de 2024374,57374,57373,26373,72372,87182
05 de jan. de 2024374,49376,53372,05373,18372,333.630
04 de jan. de 2024375,23377,74375,23376,37375,524.005
03 de jan. de 2024379,29380,93373,90377,50376,6496
02 de jan. de 2024387,77387,77380,85382,95382,093.727
29 de dez. de 2023390,63392,80388,72390,63389,7446
28 de dez. de 2023391,19392,24389,40390,97390,0817
27 de dez. de 2023389,86389,88388,94389,13388,2572
22 de dez. de 2023388,66388,69386,48387,00386,1286
21 de dez. de 2023383,50385,13380,85382,47381,60274
20 de dez. de 2023391,10393,17384,62389,58388,70217
19 de dez. de 2023391,70393,09389,15391,27390,38215
18 de dez. de 2023390,91390,91387,57389,03388,1585
15 de dez. de 2023393,19393,19393,19393,19392,30696
14 de dez. de 2023392,17396,81390,69392,33391,44845
13 de dez. de 2023381,45384,40379,93382,39381,52340
12 de dez. de 2023378,36380,18377,60380,18379,321.528
11 de dez. de 2023376,55377,39372,48376,32375,47447
08 de dez. de 2023371,11378,29369,96374,89374,04390
07 de dez. de 2023374,69375,61371,69373,63372,78383
06 de dez. de 2023377,39378,10373,66375,42374,57242
05 de dez. de 2023373,35373,97369,04373,73372,88271
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...