|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 27,94 | 4.734.300 | 28,05 | 27,61 | 27,77 | 00:00:00 | | 2004-02-26 | 28,30 | 5.509.700 | 28,39 | 27,76 | 27,78 | 00:00:00 | | 2004-02-27 | 28,30 | 5.390.300 | 28,76 | 27,31 | 27,31 | 00:00:00 | | 2004-03-01 | 28,41 | 4.812.800 | 28,58 | 28,37 | 28,40 | 00:00:00 | | 2004-03-02 | 28,42 | 3.740.800 | 28,55 | 28,32 | 28,32 | 00:00:00 | | 2004-03-03 | 28,89 | 5.100.200 | 29,01 | 28,38 | 28,38 | 00:00:00 | | 2004-03-04 | 28,84 | 5.007.600 | 29,17 | 28,75 | 28,85 | 00:00:00 | | 2004-03-05 | 29,85 | 11.285.300 | 29,98 | 28,25 | 28,25 | 00:00:00 | | 2004-03-08 | 29,31 | 5.445.100 | 29,98 | 29,30 | 29,85 | 00:00:00 | | 2004-03-09 | 28,98 | 7.616.900 | 29,90 | 28,95 | 29,39 | 00:00:00 | | 2004-03-10 | 28,91 | 4.929.300 | 29,64 | 28,90 | 29,03 | 00:00:00 | | 2004-03-11 | 28,70 | 5.398.400 | 29,36 | 28,59 | 28,80 | 00:00:00 | | 2004-03-12 | 29,01 | 3.233.300 | 29,09 | 28,65 | 28,96 | 00:00:00 | | 2004-03-15 | 28,45 | 4.228.900 | 28,81 | 28,36 | 28,81 | 00:00:00 | | 2004-03-16 | 28,66 | 3.493.700 | 29,02 | 28,49 | 28,83 | 00:00:00 | | 2004-03-17 | 28,70 | 4.023.400 | 28,84 | 28,50 | 28,73 | 00:00:00 | | 2004-03-18 | 28,02 | 6.672.200 | 28,57 | 27,78 | 28,48 | 00:00:00 | | 2004-03-19 | 28,10 | 6.240.600 | 28,40 | 27,90 | 28,02 | 00:00:00 | | 2004-03-22 | 28,35 | 6.544.400 | 28,71 | 27,65 | 27,65 | 00:00:00 | | 2004-03-23 | 27,76 | 4.426.400 | 28,36 | 27,54 | 28,35 | 00:00:00 | | 2004-03-24 | 27,70 | 3.455.300 | 28,06 | 27,57 | 27,64 | 00:00:00 | | 2004-03-25 | 28,45 | 3.400.200 | 28,50 | 27,80 | 27,85 | 00:00:00 | | 2004-03-26 | 27,87 | 4.185.000 | 28,32 | 27,82 | 28,20 | 00:00:00 | | 2004-03-29 | 28,47 | 5.874.500 | 28,62 | 28,02 | 28,02 | 00:00:00 | | 2004-03-30 | 28,66 | 2.617.200 | 28,80 | 28,28 | 28,35 | 00:00:00 | | 2004-03-31 | 28,57 | 3.228.000 | 28,75 | 28,44 | 28,70 | 00:00:00 | | 2004-04-01 | 28,91 | 3.696.600 | 29,02 | 28,66 | 28,75 | 00:00:00 | | 2004-04-02 | 28,94 | 3.369.400 | 29,25 | 28,56 | 28,56 | 00:00:00 | | 2004-04-05 | 29,36 | 2.826.000 | 29,43 | 28,77 | 28,79 | 00:00:00 | | 2004-04-06 | 29,01 | 3.871.400 | 29,19 | 28,93 | 29,12 | 00:00:00 | | 2004-04-07 | 28,90 | 5.193.400 | 29,33 | 28,74 | 28,91 | 00:00:00 | | 2004-04-08 | 28,67 | 3.395.900 | 29,20 | 28,42 | 29,02 | 00:00:00 | | 2004-04-12 | 29,02 | 3.120.300 | 29,16 | 28,78 | 28,82 | 00:00:00 | | 2004-04-13 | 28,27 | 4.626.600 | 29,22 | 28,26 | 29,04 | 00:00:00 | | 2004-04-14 | 27,00 | 15.812.600 | 27,85 | 26,40 | 27,31 | 00:00:00 | | 2004-04-15 | 26,93 | 6.686.700 | 27,05 | 26,52 | 26,99 | 00:00:00 | | 2004-04-16 | 27,46 | 4.317.900 | 27,66 | 27,04 | 27,20 | 00:00:00 | | 2004-04-19 | 26,75 | 15.179.300 | 27,14 | 26,45 | 26,45 | 00:00:00 | | 2004-04-20 | 26,55 | 5.193.900 | 27,23 | 26,55 | 27,05 | 00:00:00 | | 2004-04-21 | 26,95 | 5.134.400 | 27,00 | 26,55 | 26,75 | 00:00:00 | | 2004-04-22 | 27,40 | 5.902.800 | 27,58 | 26,95 | 27,00 | 00:00:00 | | 2004-04-23 | 27,34 | 3.640.400 | 27,55 | 27,15 | 27,35 | 00:00:00 | | 2004-04-26 | 27,32 | 3.956.900 | 27,55 | 27,02 | 27,46 | 00:00:00 | | 2004-04-27 | 27,20 | 3.952.000 | 27,80 | 27,05 | 27,48 | 00:00:00 | | 2004-04-28 | 27,61 | 6.286.000 | 27,98 | 27,42 | 27,77 | 00:00:00 | | 2004-04-29 | 27,18 | 3.574.200 | 27,80 | 27,12 | 27,79 | 00:00:00 | | 2004-04-30 | 27,23 | 4.072.100 | 27,66 | 27,20 | 27,56 | 00:00:00 | | 2004-05-03 | 27,76 | 3.786.300 | 27,88 | 27,25 | 27,43 | 00:00:00 | | 2004-05-04 | 27,61 | 3.017.400 | 27,88 | 27,33 | 27,88 | 00:00:00 | | 2004-05-05 | 27,81 | 3.161.100 | 27,88 | 27,35 | 27,48 | 00:00:00 | | 2004-05-06 | 27,27 | 2.731.000 | 27,62 | 27,02 | 27,52 | 00:00:00 | | 2004-05-07 | 26,71 | 3.515.500 | 27,29 | 26,65 | 26,98 | 00:00:00 | | 2004-05-10 | 26,64 | 4.418.600 | 27,32 | 26,51 | 26,72 | 00:00:00 | | 2004-05-11 | 26,45 | 5.243.700 | 26,70 | 26,23 | 26,58 | 00:00:00 | | 2004-05-12 | 26,07 | 5.934.300 | 26,83 | 25,71 | 26,27 | 00:00:00 | | 2004-05-13 | 26,09 | 3.763.200 | 26,25 | 25,80 | 26,14 | 00:00:00 | | 2004-05-14 | 26,17 | 2.746.000 | 26,48 | 25,90 | 26,09 | 00:00:00 | | 2004-05-17 | 25,87 | 2.849.700 | 26,05 | 25,50 | 25,75 | 00:00:00 | | 2004-05-18 | 25,79 | 3.529.900 | 26,00 | 25,63 | 25,93 | 00:00:00 | | 2004-05-19 | 25,75 | 3.845.100 | 26,03 | 25,62 | 26,01 | 00:00:00 | | 2004-05-20 | 25,31 | 5.335.400 | 25,92 | 25,05 | 25,70 | 00:00:00 | | 2004-05-21 | 25,45 | 4.331.500 | 25,54 | 25,33 | 25,33 | 00:00:00 | | 2004-05-24 | 25,35 | 4.298.100 | 25,57 | 25,18 | 25,40 | 00:00:00 | | 2004-05-25 | 25,45 | 5.841.400 | 25,57 | 25,19 | 25,20 | 00:00:00 | | 2004-05-26 | 25,75 | 4.708.200 | 25,88 | 25,50 | 25,54 | 00:00:00 | | 2004-05-27 | 26,27 | 6.268.000 | 26,45 | 25,87 | 25,95 | 00:00:00 | | 2004-05-28 | 26,40 | 4.617.900 | 26,51 | 26,15 | 26,36 | 00:00:00 | | 2004-06-01 | 26,47 | 3.041.300 | 26,64 | 26,15 | 26,21 | 00:00:00 | | 2004-06-02 | 26,43 | 3.638.900 | 26,45 | 26,20 | 26,20 | 00:00:00 | | 2004-06-03 | 26,52 | 4.844.100 | 27,03 | 26,41 | 26,43 | 00:00:00 | | 2004-06-04 | 26,86 | 3.533.400 | 27,20 | 26,66 | 26,86 | 00:00:00 | | 2004-06-07 | 26,61 | 5.373.200 | 27,00 | 26,51 | 26,97 | 00:00:00 | | 2004-06-08 | 26,84 | 4.501.900 | 26,94 | 26,62 | 26,69 | 00:00:00 | | 2004-06-09 | 26,58 | 3.523.100 | 26,94 | 26,52 | 26,89 | 00:00:00 | | 2004-06-10 | 27,05 | 4.980.600 | 27,05 | 26,65 | 26,74 | 00:00:00 | | 2004-06-14 | 27,00 | 4.753.000 | 27,21 | 26,81 | 26,83 | 00:00:00 | | 2004-06-15 | 26,68 | 6.445.300 | 27,10 | 26,56 | 27,00 | 00:00:00 | | 2004-06-16 | 26,71 | 3.503.200 | 26,80 | 26,60 | 26,74 | 00:00:00 | | 2004-06-17 | 26,72 | 4.083.500 | 26,83 | 26,53 | 26,61 | 00:00:00 | | 2004-06-18 | 26,92 | 4.213.700 | 26,93 | 26,59 | 26,72 | 00:00:00 | | 2004-06-21 | 26,86 | 2.389.600 | 26,97 | 26,68 | 26,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
