|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 24,61 | 5.867.100 | 24,64 | 24,26 | 24,64 | 00:00:00 | | 2003-10-30 | 24,73 | 3.854.000 | 24,76 | 24,50 | 24,61 | 00:00:00 | | 2003-10-31 | 25,00 | 7.744.100 | 25,08 | 24,74 | 24,79 | 00:00:00 | | 2003-11-03 | 25,39 | 7.350.300 | 25,66 | 25,22 | 25,37 | 00:00:00 | | 2003-11-04 | 26,11 | 10.074.300 | 26,20 | 25,30 | 25,50 | 00:00:00 | | 2003-11-05 | 26,15 | 7.599.700 | 26,60 | 25,80 | 26,11 | 00:00:00 | | 2003-11-06 | 25,98 | 8.072.500 | 26,20 | 25,78 | 26,15 | 00:00:00 | | 2003-11-07 | 26,01 | 13.722.000 | 26,78 | 25,99 | 26,73 | 00:00:00 | | 2003-11-10 | 26,00 | 7.040.800 | 26,38 | 25,90 | 26,09 | 00:00:00 | | 2003-11-11 | 26,10 | 6.605.600 | 26,11 | 25,81 | 26,01 | 00:00:00 | | 2003-11-12 | 26,24 | 6.355.000 | 26,48 | 25,92 | 25,95 | 00:00:00 | | 2003-11-13 | 26,07 | 5.809.200 | 26,29 | 25,97 | 26,24 | 00:00:00 | | 2003-11-14 | 25,68 | 4.395.400 | 26,09 | 25,51 | 26,00 | 00:00:00 | | 2003-11-17 | 25,00 | 6.134.600 | 25,77 | 24,74 | 25,67 | 00:00:00 | | 2003-11-18 | 24,70 | 5.886.900 | 25,27 | 24,66 | 25,05 | 00:00:00 | | 2003-11-19 | 24,65 | 3.862.100 | 24,72 | 24,46 | 24,70 | 00:00:00 | | 2003-11-20 | 24,68 | 3.979.300 | 24,92 | 24,56 | 24,66 | 00:00:00 | | 2003-11-21 | 24,97 | 4.474.200 | 25,26 | 24,89 | 24,97 | 00:00:00 | | 2003-11-24 | 25,64 | 4.019.600 | 25,75 | 25,18 | 25,20 | 00:00:00 | | 2003-11-25 | 25,76 | 3.154.500 | 25,89 | 25,40 | 25,61 | 00:00:00 | | 2003-11-26 | 25,39 | 4.763.700 | 25,73 | 25,25 | 25,55 | 00:00:00 | | 2003-11-28 | 25,63 | 1.889.900 | 25,89 | 25,22 | 25,22 | 00:00:00 | | 2003-12-01 | 26,35 | 5.393.100 | 26,45 | 25,90 | 25,95 | 00:00:00 | | 2003-12-02 | 26,48 | 5.465.300 | 26,52 | 26,35 | 26,47 | 00:00:00 | | 2003-12-03 | 26,46 | 3.832.600 | 26,85 | 26,35 | 26,58 | 00:00:00 | | 2003-12-04 | 26,56 | 6.235.500 | 27,01 | 26,20 | 26,46 | 00:00:00 | | 2003-12-05 | 25,99 | 3.603.500 | 26,45 | 25,93 | 26,31 | 00:00:00 | | 2003-12-08 | 25,62 | 6.459.600 | 26,36 | 25,46 | 26,20 | 00:00:00 | | 2003-12-09 | 25,42 | 4.643.000 | 25,85 | 25,37 | 25,81 | 00:00:00 | | 2003-12-10 | 25,55 | 3.227.000 | 25,55 | 25,26 | 25,30 | 00:00:00 | | 2003-12-11 | 25,80 | 4.514.200 | 26,02 | 25,54 | 25,54 | 00:00:00 | | 2003-12-12 | 25,78 | 3.826.100 | 25,96 | 25,51 | 25,86 | 00:00:00 | | 2003-12-15 | 25,42 | 4.367.900 | 26,12 | 25,38 | 26,10 | 00:00:00 | | 2003-12-16 | 24,88 | 5.742.200 | 25,55 | 24,84 | 25,36 | 00:00:00 | | 2003-12-17 | 24,50 | 6.037.700 | 24,94 | 24,40 | 24,75 | 00:00:00 | | 2003-12-18 | 24,81 | 4.668.100 | 24,95 | 24,58 | 24,65 | 00:00:00 | | 2003-12-19 | 24,30 | 11.544.700 | 25,02 | 23,59 | 25,00 | 00:00:00 | | 2003-12-22 | 25,16 | 6.964.200 | 25,19 | 24,11 | 24,11 | 00:00:00 | | 2003-12-23 | 25,28 | 5.293.900 | 25,34 | 25,11 | 25,20 | 00:00:00 | | 2003-12-24 | 23,96 | 23.082.500 | 24,13 | 23,10 | 23,35 | 00:00:00 | | 2003-12-26 | 24,09 | 7.277.700 | 24,25 | 23,92 | 24,00 | 00:00:00 | | 2003-12-29 | 24,60 | 13.575.900 | 24,66 | 24,12 | 24,55 | 00:00:00 | | 2003-12-30 | 24,78 | 6.671.200 | 24,87 | 24,35 | 24,38 | 00:00:00 | | 2003-12-31 | 24,83 | 4.572.900 | 24,89 | 24,61 | 24,84 | 00:00:00 | | 2004-01-02 | 24,79 | 4.576.400 | 25,03 | 24,66 | 24,95 | 00:00:00 | | 2004-01-05 | 25,03 | 5.455.000 | 25,10 | 24,80 | 24,98 | 00:00:00 | | 2004-01-06 | 25,33 | 5.231.300 | 25,48 | 24,96 | 24,98 | 00:00:00 | | 2004-01-07 | 25,41 | 6.675.100 | 25,45 | 25,13 | 25,34 | 00:00:00 | | 2004-01-08 | 25,50 | 5.282.400 | 25,56 | 25,17 | 25,33 | 00:00:00 | | 2004-01-09 | 25,15 | 4.583.000 | 25,55 | 25,15 | 25,28 | 00:00:00 | | 2004-01-12 | 25,11 | 5.013.800 | 25,15 | 24,71 | 25,03 | 00:00:00 | | 2004-01-13 | 24,64 | 5.628.300 | 25,12 | 24,54 | 25,02 | 00:00:00 | | 2004-01-14 | 25,07 | 6.205.000 | 25,09 | 24,77 | 24,80 | 00:00:00 | | 2004-01-15 | 25,15 | 5.403.900 | 25,48 | 24,75 | 25,15 | 00:00:00 | | 2004-01-16 | 25,31 | 4.683.100 | 25,35 | 25,00 | 25,10 | 00:00:00 | | 2004-01-20 | 25,17 | 4.128.500 | 25,50 | 24,96 | 25,42 | 00:00:00 | | 2004-01-21 | 25,52 | 3.649.300 | 25,63 | 25,22 | 25,32 | 00:00:00 | | 2004-01-22 | 25,39 | 2.965.200 | 25,67 | 25,32 | 25,38 | 00:00:00 | | 2004-01-23 | 25,25 | 4.601.300 | 25,50 | 24,88 | 25,34 | 00:00:00 | | 2004-01-26 | 25,28 | 4.841.900 | 25,45 | 24,90 | 25,28 | 00:00:00 | | 2004-01-27 | 25,45 | 4.911.700 | 25,65 | 25,40 | 25,52 | 00:00:00 | | 2004-01-28 | 24,86 | 6.016.800 | 25,60 | 24,74 | 25,55 | 00:00:00 | | 2004-01-29 | 25,50 | 6.641.400 | 25,57 | 25,14 | 25,30 | 00:00:00 | | 2004-01-30 | 25,74 | 4.962.300 | 25,85 | 25,38 | 25,40 | 00:00:00 | | 2004-02-02 | 25,99 | 5.774.000 | 26,25 | 25,72 | 25,82 | 00:00:00 | | 2004-02-03 | 26,15 | 3.297.600 | 26,23 | 25,86 | 25,86 | 00:00:00 | | 2004-02-04 | 26,41 | 5.659.000 | 26,51 | 26,28 | 26,35 | 00:00:00 | | 2004-02-05 | 26,70 | 5.668.000 | 26,75 | 26,20 | 26,23 | 00:00:00 | | 2004-02-06 | 27,16 | 8.223.100 | 27,27 | 26,67 | 27,20 | 00:00:00 | | 2004-02-09 | 26,91 | 5.984.900 | 27,22 | 26,79 | 26,93 | 00:00:00 | | 2004-02-10 | 26,78 | 3.390.600 | 27,02 | 26,67 | 26,78 | 00:00:00 | | 2004-02-11 | 27,05 | 8.295.900 | 27,05 | 26,72 | 26,77 | 00:00:00 | | 2004-02-12 | 26,68 | 3.811.200 | 27,03 | 26,65 | 26,93 | 00:00:00 | | 2004-02-13 | 26,63 | 3.257.200 | 26,79 | 26,45 | 26,61 | 00:00:00 | | 2004-02-17 | 27,00 | 3.214.300 | 27,05 | 26,74 | 26,79 | 00:00:00 | | 2004-02-18 | 27,05 | 4.258.600 | 27,14 | 26,91 | 27,00 | 00:00:00 | | 2004-02-19 | 27,25 | 5.072.000 | 27,50 | 27,14 | 27,17 | 00:00:00 | | 2004-02-20 | 27,16 | 4.831.600 | 27,37 | 26,95 | 27,23 | 00:00:00 | | 2004-02-23 | 27,77 | 6.208.800 | 27,95 | 27,13 | 27,14 | 00:00:00 | | 2004-02-24 | 27,63 | 4.923.800 | 27,88 | 27,53 | 27,78 | 00:00:00 | | 2004-02-25 | 27,94 | 4.734.300 | 28,05 | 27,61 | 27,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
