|
 MCDONALDS CORPORA - [Ticker: MCD] |     | | Última Transacción | 186,675 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +1,310 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 187,800 | Mínimo | 185,620 | | Volumen | 577.317 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 166,750 x 500 - 166,780 x 200 | Yield | | | Cierre Anterior | 185,370 | PER | 0,00% | | Apertura | 185,790 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MCD desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 17,30 | 6.033.100 | 17,38 | 16,96 | 17,15 | 00:00:00 | | 2002-11-15 | 17,38 | 6.561.400 | 17,49 | 17,10 | 17,30 | 00:00:00 | | 2002-11-18 | 17,75 | 8.322.800 | 17,91 | 17,38 | 17,53 | 00:00:00 | | 2002-11-19 | 17,84 | 5.145.300 | 18,01 | 17,54 | 17,70 | 00:00:00 | | 2002-11-20 | 18,05 | 4.007.200 | 18,20 | 17,75 | 17,78 | 00:00:00 | | 2002-11-21 | 18,70 | 5.377.100 | 18,87 | 18,05 | 18,05 | 00:00:00 | | 2002-11-22 | 18,64 | 5.764.200 | 19,05 | 18,52 | 18,53 | 00:00:00 | | 2002-11-25 | 18,23 | 6.269.200 | 18,68 | 18,03 | 18,48 | 00:00:00 | | 2002-11-26 | 18,22 | 4.250.500 | 18,40 | 17,94 | 17,97 | 00:00:00 | | 2002-11-27 | 18,50 | 4.094.800 | 18,64 | 18,16 | 18,19 | 00:00:00 | | 2002-11-29 | 18,50 | 2.289.200 | 18,64 | 18,23 | 18,38 | 00:00:00 | | 2002-12-02 | 18,74 | 5.120.100 | 18,85 | 18,44 | 18,63 | 00:00:00 | | 2002-12-03 | 18,24 | 4.543.000 | 18,71 | 18,14 | 18,70 | 00:00:00 | | 2002-12-04 | 18,37 | 7.108.600 | 18,65 | 17,60 | 18,02 | 00:00:00 | | 2002-12-05 | 18,78 | 14.118.700 | 19,17 | 17,78 | 18,17 | 00:00:00 | | 2002-12-06 | 17,97 | 8.393.200 | 18,52 | 17,89 | 18,33 | 00:00:00 | | 2002-12-09 | 17,40 | 9.447.700 | 17,96 | 17,18 | 17,85 | 00:00:00 | | 2002-12-10 | 17,35 | 6.246.500 | 17,47 | 17,18 | 17,41 | 00:00:00 | | 2002-12-11 | 17,20 | 6.536.300 | 17,34 | 16,93 | 17,10 | 00:00:00 | | 2002-12-12 | 17,40 | 5.779.100 | 17,53 | 17,20 | 17,20 | 00:00:00 | | 2002-12-13 | 17,34 | 5.476.300 | 17,69 | 17,12 | 17,16 | 00:00:00 | | 2002-12-16 | 17,38 | 6.332.700 | 17,55 | 17,14 | 17,50 | 00:00:00 | | 2002-12-17 | 15,99 | 35.334.900 | 16,68 | 15,58 | 16,55 | 00:00:00 | | 2002-12-18 | 15,96 | 13.276.500 | 16,08 | 15,70 | 15,72 | 00:00:00 | | 2002-12-19 | 15,64 | 11.189.100 | 15,89 | 15,51 | 15,73 | 00:00:00 | | 2002-12-20 | 15,75 | 19.431.600 | 15,86 | 15,47 | 15,50 | 00:00:00 | | 2002-12-23 | 15,55 | 11.363.100 | 15,55 | 15,17 | 15,20 | 00:00:00 | | 2002-12-24 | 15,48 | 3.861.900 | 15,57 | 15,32 | 15,37 | 00:00:00 | | 2002-12-26 | 15,58 | 5.791.900 | 15,66 | 15,46 | 15,50 | 00:00:00 | | 2002-12-27 | 15,50 | 6.064.500 | 15,67 | 15,47 | 15,49 | 00:00:00 | | 2002-12-30 | 15,75 | 7.187.600 | 15,75 | 15,40 | 15,63 | 00:00:00 | | 2002-12-31 | 16,08 | 7.717.100 | 16,08 | 15,61 | 15,70 | 00:00:00 | | 2003-01-02 | 16,55 | 8.308.500 | 16,59 | 15,95 | 16,17 | 00:00:00 | | 2003-01-03 | 16,12 | 5.714.800 | 16,55 | 16,03 | 16,50 | 00:00:00 | | 2003-01-06 | 16,65 | 7.310.900 | 16,67 | 16,17 | 16,25 | 00:00:00 | | 2003-01-07 | 16,67 | 4.952.400 | 16,68 | 16,35 | 16,65 | 00:00:00 | | 2003-01-08 | 16,84 | 5.686.000 | 16,92 | 16,46 | 16,53 | 00:00:00 | | 2003-01-09 | 16,87 | 8.273.300 | 17,10 | 16,75 | 16,79 | 00:00:00 | | 2003-01-10 | 17,24 | 7.726.900 | 17,25 | 16,65 | 16,73 | 00:00:00 | | 2003-01-13 | 17,33 | 5.546.100 | 17,38 | 17,05 | 17,35 | 00:00:00 | | 2003-01-14 | 16,96 | 7.430.300 | 17,24 | 16,85 | 17,15 | 00:00:00 | | 2003-01-15 | 16,69 | 6.401.700 | 16,85 | 16,43 | 16,72 | 00:00:00 | | 2003-01-16 | 15,85 | 17.167.700 | 16,89 | 15,65 | 16,72 | 00:00:00 | | 2003-01-17 | 15,45 | 14.052.300 | 15,86 | 15,21 | 15,85 | 00:00:00 | | 2003-01-21 | 15,34 | 6.566.700 | 15,65 | 15,31 | 15,62 | 00:00:00 | | 2003-01-22 | 15,36 | 7.321.500 | 15,94 | 15,20 | 15,33 | 00:00:00 | | 2003-01-23 | 15,00 | 14.923.500 | 15,28 | 14,65 | 14,93 | 00:00:00 | | 2003-01-24 | 14,90 | 9.160.100 | 15,31 | 14,78 | 15,28 | 00:00:00 | | 2003-01-27 | 14,70 | 6.047.700 | 14,99 | 14,64 | 14,64 | 00:00:00 | | 2003-01-28 | 14,67 | 6.247.000 | 14,78 | 14,50 | 14,70 | 00:00:00 | | 2003-01-29 | 14,38 | 6.954.300 | 14,68 | 14,25 | 14,68 | 00:00:00 | | 2003-01-30 | 14,46 | 7.055.600 | 14,56 | 14,20 | 14,45 | 00:00:00 | | 2003-01-31 | 14,24 | 8.874.300 | 14,39 | 13,91 | 14,25 | 00:00:00 | | 2003-02-03 | 14,52 | 6.697.300 | 14,62 | 14,07 | 14,07 | 00:00:00 | | 2003-02-04 | 14,30 | 6.807.300 | 14,39 | 14,05 | 14,28 | 00:00:00 | | 2003-02-05 | 14,06 | 4.762.500 | 14,48 | 14,05 | 14,30 | 00:00:00 | | 2003-02-06 | 13,68 | 5.625.100 | 14,12 | 13,68 | 13,96 | 00:00:00 | | 2003-02-07 | 13,55 | 5.469.300 | 13,97 | 13,48 | 13,78 | 00:00:00 | | 2003-02-10 | 13,70 | 4.617.300 | 13,76 | 13,56 | 13,64 | 00:00:00 | | 2003-02-11 | 13,90 | 6.907.300 | 14,18 | 13,81 | 13,82 | 00:00:00 | | 2003-02-12 | 13,83 | 5.807.600 | 14,05 | 13,67 | 13,81 | 00:00:00 | | 2003-02-13 | 13,57 | 5.902.700 | 13,72 | 13,41 | 13,65 | 00:00:00 | | 2003-02-14 | 13,62 | 7.219.000 | 13,64 | 13,16 | 13,32 | 00:00:00 | | 2003-02-18 | 13,45 | 5.558.000 | 13,52 | 13,26 | 13,28 | 00:00:00 | | 2003-02-19 | 13,50 | 4.610.800 | 13,62 | 13,41 | 13,49 | 00:00:00 | | 2003-02-20 | 13,38 | 3.686.300 | 13,75 | 13,30 | 13,75 | 00:00:00 | | 2003-02-21 | 13,58 | 3.961.400 | 13,69 | 13,22 | 13,26 | 00:00:00 | | 2003-02-24 | 13,27 | 4.030.900 | 13,61 | 13,16 | 13,60 | 00:00:00 | | 2003-02-25 | 13,15 | 6.676.800 | 13,30 | 12,93 | 13,30 | 00:00:00 | | 2003-02-26 | 12,81 | 5.776.300 | 13,17 | 12,77 | 13,05 | 00:00:00 | | 2003-02-27 | 13,25 | 7.317.600 | 13,26 | 12,80 | 12,87 | 00:00:00 | | 2003-02-28 | 13,61 | 9.021.200 | 13,69 | 13,27 | 13,35 | 00:00:00 | | 2003-03-03 | 13,19 | 4.813.200 | 13,85 | 13,19 | 13,85 | 00:00:00 | | 2003-03-04 | 12,91 | 3.717.900 | 13,10 | 12,91 | 13,01 | 00:00:00 | | 2003-03-05 | 12,77 | 4.830.400 | 13,05 | 12,75 | 12,97 | 00:00:00 | | 2003-03-06 | 12,61 | 6.533.900 | 12,85 | 12,51 | 12,52 | 00:00:00 | | 2003-03-07 | 12,82 | 7.185.100 | 12,90 | 12,44 | 12,46 | 00:00:00 | | 2003-03-10 | 12,50 | 5.142.700 | 12,81 | 12,41 | 12,75 | 00:00:00 | | 2003-03-11 | 12,47 | 5.086.900 | 12,70 | 12,42 | 12,42 | 00:00:00 | | 2003-03-12 | 12,38 | 8.575.400 | 12,55 | 12,12 | 12,45 | 00:00:00 | | 2003-03-13 | 12,80 | 10.172.600 | 12,84 | 12,52 | 12,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
