|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 12,80 | 10.172.600 | 12,84 | 12,52 | 12,60 | 00:00:00 | | 2003-03-14 | 13,54 | 13.697.400 | 13,54 | 12,76 | 12,80 | 00:00:00 | | 2003-03-17 | 13,70 | 8.290.700 | 13,71 | 13,24 | 13,54 | 00:00:00 | | 2003-03-18 | 14,31 | 10.155.400 | 14,40 | 13,75 | 13,90 | 00:00:00 | | 2003-03-19 | 14,57 | 7.109.700 | 14,68 | 14,12 | 14,22 | 00:00:00 | | 2003-03-20 | 14,38 | 4.927.000 | 14,57 | 13,97 | 14,57 | 00:00:00 | | 2003-03-21 | 14,65 | 6.466.700 | 14,73 | 14,20 | 14,41 | 00:00:00 | | 2003-03-24 | 14,03 | 4.625.800 | 14,40 | 13,94 | 14,32 | 00:00:00 | | 2003-03-25 | 14,16 | 3.991.000 | 14,30 | 13,80 | 14,03 | 00:00:00 | | 2003-03-26 | 14,23 | 4.533.600 | 14,38 | 14,08 | 14,25 | 00:00:00 | | 2003-03-27 | 14,50 | 7.010.500 | 14,68 | 14,12 | 14,15 | 00:00:00 | | 2003-03-28 | 14,84 | 8.474.800 | 15,20 | 14,35 | 14,50 | 00:00:00 | | 2003-03-31 | 14,46 | 5.990.900 | 14,63 | 14,32 | 14,55 | 00:00:00 | | 2003-04-01 | 14,05 | 6.653.500 | 14,63 | 14,01 | 14,60 | 00:00:00 | | 2003-04-02 | 14,32 | 7.613.600 | 14,50 | 14,10 | 14,10 | 00:00:00 | | 2003-04-03 | 14,08 | 6.190.900 | 14,44 | 13,88 | 14,43 | 00:00:00 | | 2003-04-04 | 14,55 | 6.929.300 | 14,55 | 14,15 | 14,15 | 00:00:00 | | 2003-04-07 | 15,80 | 20.227.400 | 15,86 | 14,75 | 14,90 | 00:00:00 | | 2003-04-08 | 15,84 | 14.791.600 | 16,05 | 15,62 | 15,95 | 00:00:00 | | 2003-04-09 | 15,50 | 8.911.300 | 15,92 | 15,37 | 15,92 | 00:00:00 | | 2003-04-10 | 15,80 | 6.238.700 | 15,80 | 15,32 | 15,65 | 00:00:00 | | 2003-04-11 | 15,78 | 4.512.900 | 15,94 | 15,58 | 15,79 | 00:00:00 | | 2003-04-14 | 15,70 | 5.832.800 | 15,89 | 15,45 | 15,69 | 00:00:00 | | 2003-04-15 | 15,85 | 5.099.800 | 15,90 | 15,62 | 15,75 | 00:00:00 | | 2003-04-16 | 15,75 | 5.860.300 | 15,85 | 15,53 | 15,77 | 00:00:00 | | 2003-04-17 | 16,00 | 4.660.400 | 16,00 | 15,02 | 15,75 | 00:00:00 | | 2003-04-21 | 16,01 | 4.479.400 | 16,19 | 15,80 | 16,05 | 00:00:00 | | 2003-04-22 | 16,05 | 6.030.800 | 16,09 | 15,80 | 15,85 | 00:00:00 | | 2003-04-23 | 15,85 | 5.569.900 | 16,06 | 15,83 | 16,05 | 00:00:00 | | 2003-04-24 | 15,92 | 3.824.800 | 16,00 | 15,74 | 15,80 | 00:00:00 | | 2003-04-25 | 15,81 | 4.201.900 | 16,00 | 15,79 | 15,92 | 00:00:00 | | 2003-04-28 | 16,93 | 15.176.600 | 16,95 | 16,15 | 16,45 | 00:00:00 | | 2003-04-29 | 17,28 | 9.600.800 | 17,40 | 17,05 | 17,22 | 00:00:00 | | 2003-04-30 | 17,10 | 10.335.900 | 17,27 | 16,87 | 17,11 | 00:00:00 | | 2003-05-01 | 17,16 | 5.473.300 | 17,20 | 16,71 | 17,05 | 00:00:00 | | 2003-05-02 | 17,59 | 4.660.400 | 17,68 | 17,07 | 17,22 | 00:00:00 | | 2003-05-05 | 17,49 | 5.003.300 | 17,68 | 17,25 | 17,68 | 00:00:00 | | 2003-05-06 | 17,88 | 8.195.200 | 18,03 | 17,49 | 17,53 | 00:00:00 | | 2003-05-07 | 17,39 | 7.425.000 | 17,82 | 17,25 | 17,64 | 00:00:00 | | 2003-05-08 | 17,25 | 6.003.200 | 17,38 | 16,93 | 17,05 | 00:00:00 | | 2003-05-09 | 17,58 | 6.053.800 | 17,60 | 17,36 | 17,50 | 00:00:00 | | 2003-05-12 | 18,29 | 8.589.200 | 18,30 | 17,44 | 17,59 | 00:00:00 | | 2003-05-13 | 18,27 | 8.963.800 | 18,43 | 17,99 | 18,29 | 00:00:00 | | 2003-05-14 | 18,56 | 5.266.900 | 18,56 | 18,05 | 18,40 | 00:00:00 | | 2003-05-15 | 18,60 | 8.349.000 | 18,81 | 18,44 | 18,50 | 00:00:00 | | 2003-05-16 | 18,52 | 4.385.600 | 18,73 | 18,44 | 18,70 | 00:00:00 | | 2003-05-19 | 18,16 | 3.927.000 | 18,43 | 18,10 | 18,43 | 00:00:00 | | 2003-05-20 | 16,95 | 27.215.600 | 18,50 | 16,58 | 18,15 | 00:00:00 | | 2003-05-21 | 17,30 | 22.420.100 | 17,50 | 16,91 | 17,48 | 00:00:00 | | 2003-05-22 | 17,50 | 10.871.500 | 17,81 | 17,33 | 17,47 | 00:00:00 | | 2003-05-23 | 17,80 | 6.701.700 | 17,85 | 17,39 | 17,50 | 00:00:00 | | 2003-05-27 | 17,77 | 6.552.900 | 18,01 | 17,60 | 17,81 | 00:00:00 | | 2003-05-28 | 18,26 | 9.309.600 | 18,45 | 17,86 | 17,91 | 00:00:00 | | 2003-05-29 | 18,34 | 4.557.900 | 18,62 | 18,16 | 18,16 | 00:00:00 | | 2003-05-30 | 18,73 | 6.125.000 | 18,83 | 18,32 | 18,34 | 00:00:00 | | 2003-06-02 | 18,90 | 7.648.400 | 19,40 | 18,73 | 18,92 | 00:00:00 | | 2003-06-03 | 19,17 | 4.458.900 | 19,18 | 18,72 | 18,90 | 00:00:00 | | 2003-06-04 | 18,99 | 4.967.400 | 19,23 | 18,95 | 19,13 | 00:00:00 | | 2003-06-05 | 19,28 | 6.365.700 | 19,38 | 18,80 | 18,99 | 00:00:00 | | 2003-06-06 | 21,06 | 20.814.200 | 21,33 | 19,90 | 19,95 | 00:00:00 | | 2003-06-09 | 20,87 | 8.762.500 | 20,93 | 20,40 | 20,58 | 00:00:00 | | 2003-06-10 | 21,67 | 10.202.700 | 21,68 | 20,49 | 20,83 | 00:00:00 | | 2003-06-11 | 21,64 | 8.110.500 | 21,94 | 21,22 | 21,65 | 00:00:00 | | 2003-06-12 | 21,62 | 5.308.100 | 21,81 | 21,17 | 21,65 | 00:00:00 | | 2003-06-13 | 21,46 | 3.713.000 | 21,76 | 21,31 | 21,50 | 00:00:00 | | 2003-06-16 | 22,20 | 5.991.900 | 22,20 | 21,41 | 21,42 | 00:00:00 | | 2003-06-17 | 22,20 | 6.999.500 | 22,32 | 21,92 | 22,20 | 00:00:00 | | 2003-06-18 | 22,05 | 4.387.000 | 22,20 | 21,95 | 22,20 | 00:00:00 | | 2003-06-19 | 21,56 | 7.900.900 | 21,99 | 21,25 | 21,67 | 00:00:00 | | 2003-06-20 | 22,02 | 9.686.200 | 22,08 | 21,56 | 21,93 | 00:00:00 | | 2003-06-23 | 22,37 | 6.623.700 | 22,43 | 21,78 | 22,01 | 00:00:00 | | 2003-06-24 | 22,53 | 6.590.100 | 22,74 | 22,30 | 22,50 | 00:00:00 | | 2003-06-25 | 22,24 | 5.600.400 | 22,60 | 22,10 | 22,55 | 00:00:00 | | 2003-06-26 | 22,45 | 4.332.600 | 22,45 | 21,95 | 22,20 | 00:00:00 | | 2003-06-27 | 22,37 | 5.476.700 | 22,95 | 22,17 | 22,35 | 00:00:00 | | 2003-06-30 | 22,06 | 5.748.900 | 22,52 | 21,90 | 22,37 | 00:00:00 | | 2003-07-01 | 21,94 | 6.189.300 | 22,07 | 21,41 | 21,80 | 00:00:00 | | 2003-07-02 | 22,72 | 6.537.700 | 22,78 | 21,70 | 21,80 | 00:00:00 | | 2003-07-03 | 22,62 | 4.350.100 | 23,00 | 22,40 | 22,50 | 00:00:00 | | 2003-07-07 | 22,90 | 6.528.600 | 23,24 | 22,47 | 22,60 | 00:00:00 | | 2003-07-08 | 22,80 | 7.178.500 | 22,96 | 22,68 | 22,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
