|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 22,80 | 7.178.500 | 22,96 | 22,68 | 22,77 | 00:00:00 | | 2003-07-09 | 22,85 | 7.697.300 | 23,03 | 22,46 | 22,75 | 00:00:00 | | 2003-07-10 | 22,26 | 5.246.200 | 22,85 | 22,12 | 22,85 | 00:00:00 | | 2003-07-11 | 22,58 | 5.054.200 | 22,85 | 22,16 | 22,26 | 00:00:00 | | 2003-07-14 | 21,92 | 14.126.000 | 22,92 | 21,86 | 22,84 | 00:00:00 | | 2003-07-15 | 21,08 | 13.689.300 | 22,20 | 20,88 | 22,20 | 00:00:00 | | 2003-07-16 | 21,12 | 10.086.600 | 21,17 | 20,70 | 21,10 | 00:00:00 | | 2003-07-17 | 20,49 | 5.163.800 | 21,06 | 20,40 | 21,00 | 00:00:00 | | 2003-07-18 | 21,39 | 7.373.900 | 21,51 | 20,83 | 20,90 | 00:00:00 | | 2003-07-21 | 20,87 | 6.023.500 | 21,39 | 20,81 | 21,39 | 00:00:00 | | 2003-07-22 | 21,08 | 4.073.800 | 21,25 | 20,79 | 20,81 | 00:00:00 | | 2003-07-23 | 21,21 | 3.731.200 | 21,38 | 20,94 | 21,22 | 00:00:00 | | 2003-07-24 | 21,08 | 3.711.200 | 21,64 | 21,06 | 21,35 | 00:00:00 | | 2003-07-25 | 21,44 | 3.978.000 | 21,49 | 20,81 | 21,08 | 00:00:00 | | 2003-07-28 | 21,26 | 4.591.600 | 21,40 | 20,95 | 21,28 | 00:00:00 | | 2003-07-29 | 22,15 | 10.748.700 | 22,40 | 21,10 | 21,76 | 00:00:00 | | 2003-07-30 | 22,40 | 7.254.500 | 22,51 | 21,93 | 21,97 | 00:00:00 | | 2003-07-31 | 23,01 | 9.256.600 | 23,19 | 22,65 | 22,70 | 00:00:00 | | 2003-08-01 | 22,97 | 4.428.600 | 23,07 | 22,67 | 23,01 | 00:00:00 | | 2003-08-04 | 22,58 | 4.703.600 | 22,85 | 22,20 | 22,78 | 00:00:00 | | 2003-08-05 | 22,00 | 3.999.600 | 22,58 | 21,92 | 22,58 | 00:00:00 | | 2003-08-06 | 21,82 | 4.300.600 | 21,94 | 21,57 | 21,70 | 00:00:00 | | 2003-08-07 | 22,06 | 3.422.400 | 22,23 | 21,88 | 22,00 | 00:00:00 | | 2003-08-08 | 23,89 | 15.961.700 | 23,90 | 22,90 | 22,98 | 00:00:00 | | 2003-08-11 | 23,76 | 6.432.400 | 23,98 | 23,29 | 23,70 | 00:00:00 | | 2003-08-12 | 23,79 | 6.500.200 | 23,94 | 23,54 | 23,56 | 00:00:00 | | 2003-08-13 | 23,17 | 6.732.300 | 23,85 | 23,03 | 23,80 | 00:00:00 | | 2003-08-14 | 22,95 | 7.330.500 | 23,04 | 22,43 | 22,90 | 00:00:00 | | 2003-08-15 | 22,98 | 2.884.300 | 23,00 | 22,75 | 23,00 | 00:00:00 | | 2003-08-18 | 22,72 | 4.503.200 | 23,00 | 22,65 | 23,00 | 00:00:00 | | 2003-08-19 | 22,88 | 3.047.300 | 22,95 | 22,55 | 22,74 | 00:00:00 | | 2003-08-20 | 23,00 | 2.740.800 | 23,05 | 22,73 | 22,80 | 00:00:00 | | 2003-08-21 | 22,50 | 5.088.900 | 23,08 | 22,45 | 23,00 | 00:00:00 | | 2003-08-22 | 21,95 | 7.953.000 | 22,63 | 21,65 | 22,56 | 00:00:00 | | 2003-08-25 | 22,20 | 4.139.100 | 22,25 | 21,80 | 21,92 | 00:00:00 | | 2003-08-26 | 22,30 | 4.326.800 | 22,36 | 21,89 | 22,07 | 00:00:00 | | 2003-08-27 | 22,56 | 4.304.200 | 22,78 | 22,40 | 22,40 | 00:00:00 | | 2003-08-28 | 22,35 | 4.295.400 | 22,71 | 22,29 | 22,60 | 00:00:00 | | 2003-08-29 | 22,42 | 4.173.500 | 22,60 | 22,06 | 22,16 | 00:00:00 | | 2003-09-02 | 22,50 | 6.850.400 | 22,71 | 22,11 | 22,45 | 00:00:00 | | 2003-09-03 | 22,69 | 6.741.300 | 22,70 | 22,39 | 22,50 | 00:00:00 | | 2003-09-04 | 23,39 | 9.658.300 | 23,50 | 22,81 | 22,86 | 00:00:00 | | 2003-09-05 | 23,30 | 5.618.500 | 23,54 | 23,05 | 23,39 | 00:00:00 | | 2003-09-08 | 23,35 | 5.213.600 | 23,49 | 23,22 | 23,31 | 00:00:00 | | 2003-09-09 | 23,59 | 10.260.200 | 24,25 | 23,54 | 24,25 | 00:00:00 | | 2003-09-10 | 23,20 | 4.910.600 | 23,62 | 23,14 | 23,50 | 00:00:00 | | 2003-09-11 | 23,70 | 5.309.800 | 23,83 | 23,40 | 23,44 | 00:00:00 | | 2003-09-12 | 23,48 | 4.965.700 | 23,60 | 23,26 | 23,54 | 00:00:00 | | 2003-09-15 | 23,49 | 5.007.600 | 23,65 | 23,43 | 23,45 | 00:00:00 | | 2003-09-16 | 23,75 | 5.930.800 | 23,80 | 23,65 | 23,65 | 00:00:00 | | 2003-09-17 | 23,75 | 4.461.000 | 23,90 | 23,65 | 23,70 | 00:00:00 | | 2003-09-18 | 23,91 | 6.326.400 | 23,97 | 23,66 | 23,66 | 00:00:00 | | 2003-09-19 | 23,92 | 7.493.300 | 24,02 | 23,65 | 23,94 | 00:00:00 | | 2003-09-22 | 23,63 | 3.400.400 | 23,88 | 23,59 | 23,80 | 00:00:00 | | 2003-09-23 | 23,90 | 4.919.900 | 24,06 | 23,80 | 23,87 | 00:00:00 | | 2003-09-24 | 23,93 | 9.402.600 | 24,37 | 23,87 | 23,97 | 00:00:00 | | 2003-09-25 | 23,36 | 5.729.200 | 23,96 | 23,30 | 23,92 | 00:00:00 | | 2003-09-26 | 23,60 | 7.932.800 | 23,84 | 22,92 | 23,05 | 00:00:00 | | 2003-09-29 | 23,73 | 5.132.500 | 23,75 | 23,30 | 23,50 | 00:00:00 | | 2003-09-30 | 23,54 | 4.417.000 | 23,91 | 23,26 | 23,73 | 00:00:00 | | 2003-10-01 | 24,21 | 6.430.900 | 24,30 | 23,72 | 23,75 | 00:00:00 | | 2003-10-02 | 24,28 | 5.702.600 | 24,75 | 24,26 | 24,37 | 00:00:00 | | 2003-10-03 | 24,26 | 6.266.900 | 24,77 | 24,08 | 24,28 | 00:00:00 | | 2003-10-06 | 24,10 | 4.453.700 | 24,22 | 23,98 | 24,15 | 00:00:00 | | 2003-10-07 | 24,72 | 8.097.900 | 24,87 | 24,34 | 24,68 | 00:00:00 | | 2003-10-08 | 24,15 | 8.898.200 | 24,94 | 24,06 | 24,94 | 00:00:00 | | 2003-10-09 | 24,21 | 6.985.000 | 24,59 | 24,10 | 24,45 | 00:00:00 | | 2003-10-10 | 24,29 | 5.703.900 | 24,50 | 23,91 | 24,40 | 00:00:00 | | 2003-10-13 | 24,48 | 2.887.100 | 24,49 | 24,24 | 24,36 | 00:00:00 | | 2003-10-14 | 24,39 | 3.653.100 | 24,46 | 24,21 | 24,30 | 00:00:00 | | 2003-10-15 | 23,92 | 6.484.100 | 24,50 | 23,87 | 24,49 | 00:00:00 | | 2003-10-16 | 24,00 | 4.880.200 | 24,19 | 23,80 | 24,07 | 00:00:00 | | 2003-10-17 | 24,15 | 4.468.800 | 24,17 | 23,82 | 24,05 | 00:00:00 | | 2003-10-20 | 24,18 | 3.551.300 | 24,21 | 24,05 | 24,10 | 00:00:00 | | 2003-10-21 | 23,74 | 5.718.700 | 24,15 | 23,52 | 24,02 | 00:00:00 | | 2003-10-22 | 23,90 | 8.938.600 | 24,22 | 23,59 | 23,90 | 00:00:00 | | 2003-10-23 | 24,00 | 6.996.900 | 24,15 | 23,60 | 23,60 | 00:00:00 | | 2003-10-24 | 24,19 | 4.622.800 | 24,19 | 23,62 | 23,80 | 00:00:00 | | 2003-10-27 | 24,25 | 4.972.500 | 24,49 | 24,10 | 24,17 | 00:00:00 | | 2003-10-28 | 24,60 | 6.690.700 | 24,60 | 24,01 | 24,50 | 00:00:00 | | 2003-10-29 | 24,61 | 5.867.100 | 24,64 | 24,26 | 24,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
