Premium
Moodys Corp (MCOR34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92859 | -0.12784332622 | 726.35 | 726.35 | 726.34 | 2307 | 726.34 | DR |
| 4 | 10.50141 | 1.468893023 | 714.92 | 766.08 | 714.66 | 537 | 727.22215389 | DR |
| 12 | -23.83859 | -3.18161786296 | 749.26 | 766.08 | 694.31 | 191 | 726.70942419 | DR |
| 26 | 41.42141 | 6.05576169591 | 684 | 766.08 | 642.56 | 238 | 702.60922989 | DR |
| 52 | 259.12141 | 55.5696783187 | 466.3 | 766.08 | 466.3 | 148 | 680.50765378 | DR |
| 156 | 297.79141 | 69.6376330005 | 427.63 | 766.08 | 307.84 | 114 | 491.1077107 | DR |
| 260 | 444.32141 | 158.065247243 | 281.1 | 766.08 | 222 | 151 | 438.29866264 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 726.34 | 0 | 0.00 | 726.34 | 726.34 | 726.34 | 0 |
| 1740432600 | 726.34 | 0 | 0.00 | 726.34 | 726.34 | 726.34 | 0 |
| 1740173400 | 726.34 | 0 | 0.00 | 726.34 | 726.34 | 726.34 | 0 |
| 1740087000 | 726.34 | -26.49 | -3.52 | 726.35 | 726.35 | 726.34 | 2307 |
| 1740000600 | 752.83 | 0 | 0.00 | 752.83 | 752.83 | 752.83 | 0 |
| 1739914200 | 752.83 | 0 | 0.00 | 752.83 | 752.83 | 752.83 | 0 |
| 1739827800 | 752.83 | -7.09 | -0.93 | 752.83 | 752.83 | 752.83 | 1 |
| 1739568600 | 759.92 | 33.24 | 4.57 | 766.08 | 766.08 | 756.6 | 100 |
| 1739482140 | 726.68 | 0 | 0.00 | 726.68 | 726.68 | 726.68 | 0 |
| 1739395740 | 726.68 | 0.27 | 0.04 | 725.09 | 729.64 | 723.58 | 1300 |
| 1739309340 | 726.41 | 0 | 0.00 | 726.41 | 726.41 | 726.41 | 0 |
| 1739222940 | 726.41 | 11.75 | 1.64 | 726.41 | 726.41 | 726.41 | 4 |
| 1738963740 | 714.66 | 0 | 0.00 | 714.66 | 714.66 | 714.66 | 0 |
| 1738877340 | 714.66 | 0 | 0.00 | 714.66 | 714.66 | 714.66 | 0 |
| 1738790940 | 714.66 | -0.26 | -0.04 | 718.41 | 718.41 | 714.66 | 42 |
| 1738704600 | 714.92 | 0 | 0.00 | 714.92 | 714.92 | 714.92 | 0 |
| 1738618200 | 714.92 | 0 | 0.00 | 714.92 | 714.92 | 714.92 | 0 |
| 1738359000 | 714.92 | 0 | 0.00 | 714.92 | 714.92 | 714.92 | 0 |
| 1738272600 | 714.92 | 0 | 0.00 | 714.92 | 714.92 | 714.92 | 0 |
| 1738186200 | 714.92 | -8.88 | -1.23 | 714.92 | 714.92 | 714.92 | 2 |
| 1738099800 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1738013400 | 723.8 | 0 | 0.00 | 723.8 | 723.8 | 723.8 | 0 |
| 1737754200 | 723.8 | 14.65 | 2.07 | 723.8 | 723.8 | 723.8 | 1 |
| 1737667740 | 709.15 | -19.85 | -2.72 | 709.15 | 709.15 | 709.15 | 13 |
| 1737581400 | 729 | 0 | 0.00 | 729 | 729 | 729 | 0 |
| 1737495000 | 729 | 10.35 | 1.44 | 724.75 | 729 | 724.75 | 47 |
| 1737408540 | 718.65 | 0 | 0.00 | 718.65 | 718.65 | 718.65 | 0 |
| 1737149340 | 718.65 | 0 | 0.00 | 718.65 | 718.65 | 718.65 | 0 |
| 1737062940 | 718.65 | 2.7 | 0.38 | 718.56 | 718.65 | 718.56 | 303 |
| 1736976540 | 715.95 | 11.75 | 1.67 | 715.4 | 715.95 | 715.4 | 2 |
| 1736890140 | 704.2 | 9.89 | 1.42 | 704.2 | 704.2 | 704.2 | 1 |
| 1736803740 | 694.31 | -22.69 | -3.16 | 694.31 | 694.31 | 694.31 | 196 |
| 1736544600 | 717 | 0 | 0.00 | 717 | 717 | 717 | 0 |
| 1736458200 | 717 | 0 | 0.00 | 717 | 717 | 717 | 0 |
| 1736371800 | 717 | 0 | 0.00 | 717 | 717 | 717 | 0 |
| 1736285400 | 717 | -14.64 | -2.00 | 734 | 734 | 717 | 301 |
| 1736199000 | 731.64 | 0 | 0.00 | 731.64 | 731.64 | 731.64 | 0 |
| 1735939800 | 731.64 | 0 | 0.00 | 731.64 | 731.64 | 731.64 | 0 |
| 1735853400 | 731.64 | -10.98 | -1.48 | 731.64 | 731.64 | 731.64 | 10 |
| 1735594140 | 742.62 | 0 | 0.00 | 742.62 | 742.62 | 742.62 | 0 |
| 1735334940 | 742.62 | 0 | 0.00 | 742.62 | 742.62 | 742.62 | 1 |
| 1735248540 | 742.62 | 33.33 | 4.70 | 742.62 | 742.62 | 742.62 | 200 |
| 1734989400 | 709.29 | 0 | 0.00 | 709.29 | 709.29 | 709.29 | 0 |
| 1734730200 | 709.29 | -25.71 | -3.50 | 709.29 | 709.29 | 709.29 | 1 |
| 1734643800 | 735 | -11.9 | -1.59 | 735 | 735 | 735 | 200 |
| 1734557340 | 746.9 | 0 | 0.00 | 746.9 | 746.9 | 746.9 | 0 |
| 1734470940 | 746.9 | 0 | 0.00 | 746.9 | 746.9 | 746.9 | 0 |
| 1734384540 | 746.9 | 9.86 | 1.34 | 746.9 | 746.9 | 746.9 | 150 |
| 1734125340 | 737.04 | -10.36 | -1.39 | 737.04 | 737.04 | 737.04 | 1 |
| 1734039000 | 747.4 | 9.4 | 1.27 | 747.4 | 747.4 | 747.4 | 1 |
| 1733952540 | 738 | 0 | 0.00 | 738 | 738 | 738 | 0 |
| 1733866140 | 738 | -10.57 | -1.41 | 738 | 738 | 738 | 150 |
| 1733779740 | 748.57 | 0 | 0.00 | 748.57 | 748.57 | 748.57 | 5 |
| 1733520600 | 748.57 | 8.32 | 1.12 | 752.58 | 752.58 | 748.57 | 2 |
| 1733434200 | 740.25 | -9 | -1.20 | 738 | 740.25 | 738 | 2 |
| 1733347740 | 749.25 | 0 | 0.00 | 749.25 | 749.25 | 749.25 | 0 |
| 1733261340 | 749.25 | -0.01 | -0.00 | 749.26 | 749.26 | 749.25 | 6 |
| 1733174940 | 749.26 | -5.24 | -0.69 | 754.5 | 754.5 | 749.26 | 1632 |
| 1732915740 | 754.5 | 18.67 | 2.54 | 754.86 | 754.86 | 754.5 | 8 |
| 1732829400 | 735.83 | 0 | 0.00 | 735.83 | 735.83 | 735.83 | 0 |
| 1732743000 | 735.83 | 24.36 | 3.42 | 728.07 | 735.83 | 728.07 | 76 |
| 1732656540 | 711.47 | 0 | 0.00 | 711.47 | 711.47 | 711.47 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
