|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 26,86 | 2.389.600 | 26,97 | 26,68 | 26,80 | 00:00:00 | | 2004-06-22 | 26,90 | 3.009.300 | 26,99 | 26,70 | 26,72 | 00:00:00 | | 2004-06-23 | 27,11 | 4.084.800 | 27,15 | 26,76 | 26,90 | 00:00:00 | | 2004-06-24 | 27,08 | 3.484.500 | 27,38 | 26,98 | 27,00 | 00:00:00 | | 2004-06-25 | 26,99 | 3.542.100 | 27,16 | 26,99 | 27,04 | 00:00:00 | | 2004-06-28 | 26,58 | 6.599.400 | 27,00 | 26,40 | 26,80 | 00:00:00 | | 2004-06-29 | 26,41 | 3.617.200 | 26,63 | 26,38 | 26,60 | 00:00:00 | | 2004-06-30 | 26,00 | 7.796.100 | 26,44 | 25,80 | 26,42 | 00:00:00 | | 2004-07-01 | 26,31 | 5.094.700 | 26,46 | 26,09 | 26,09 | 00:00:00 | | 2004-07-02 | 26,12 | 2.391.600 | 26,48 | 26,04 | 26,30 | 00:00:00 | | 2004-07-06 | 26,13 | 3.250.600 | 26,17 | 25,74 | 26,00 | 00:00:00 | | 2004-07-07 | 26,42 | 3.277.600 | 26,61 | 26,04 | 26,05 | 00:00:00 | | 2004-07-08 | 26,50 | 2.683.600 | 26,59 | 26,28 | 26,30 | 00:00:00 | | 2004-07-09 | 26,51 | 2.365.000 | 26,62 | 26,42 | 26,42 | 00:00:00 | | 2004-07-12 | 26,82 | 2.617.000 | 26,85 | 26,42 | 26,42 | 00:00:00 | | 2004-07-13 | 26,68 | 3.130.000 | 26,98 | 26,56 | 26,83 | 00:00:00 | | 2004-07-14 | 27,79 | 10.355.800 | 27,99 | 27,02 | 27,10 | 00:00:00 | | 2004-07-15 | 27,91 | 6.123.600 | 28,07 | 27,76 | 27,80 | 00:00:00 | | 2004-07-16 | 27,81 | 3.930.500 | 28,00 | 27,64 | 28,00 | 00:00:00 | | 2004-07-19 | 27,93 | 3.274.800 | 28,20 | 27,76 | 27,76 | 00:00:00 | | 2004-07-20 | 28,16 | 2.711.300 | 28,25 | 27,96 | 28,03 | 00:00:00 | | 2004-07-21 | 27,66 | 4.406.600 | 28,21 | 27,60 | 28,20 | 00:00:00 | | 2004-07-22 | 27,57 | 5.644.400 | 27,88 | 27,31 | 27,70 | 00:00:00 | | 2004-07-23 | 27,08 | 2.999.600 | 27,59 | 26,98 | 27,37 | 00:00:00 | | 2004-07-26 | 26,98 | 3.152.100 | 27,35 | 26,98 | 27,21 | 00:00:00 | | 2004-07-27 | 27,49 | 3.530.900 | 27,63 | 26,90 | 26,90 | 00:00:00 | | 2004-07-28 | 27,31 | 2.685.000 | 27,42 | 26,96 | 27,25 | 00:00:00 | | 2004-07-29 | 27,24 | 2.391.500 | 27,39 | 27,05 | 27,29 | 00:00:00 | | 2004-07-30 | 27,50 | 2.589.700 | 27,52 | 27,20 | 27,25 | 00:00:00 | | 2004-08-02 | 27,46 | 2.600.500 | 27,59 | 27,32 | 27,32 | 00:00:00 | | 2004-08-03 | 27,25 | 2.704.600 | 27,59 | 27,08 | 27,50 | 00:00:00 | | 2004-08-04 | 27,16 | 3.312.800 | 27,20 | 26,58 | 27,08 | 00:00:00 | | 2004-08-05 | 26,88 | 2.743.400 | 27,30 | 26,79 | 27,15 | 00:00:00 | | 2004-08-06 | 26,34 | 4.792.700 | 26,78 | 26,24 | 26,58 | 00:00:00 | | 2004-08-09 | 26,16 | 3.177.000 | 26,66 | 26,13 | 26,28 | 00:00:00 | | 2004-08-10 | 26,74 | 3.209.800 | 26,75 | 26,17 | 26,38 | 00:00:00 | | 2004-08-11 | 26,35 | 3.860.400 | 26,69 | 26,15 | 26,68 | 00:00:00 | | 2004-08-12 | 25,85 | 4.205.600 | 26,37 | 25,82 | 26,18 | 00:00:00 | | 2004-08-13 | 25,81 | 2.753.200 | 26,05 | 25,69 | 25,85 | 00:00:00 | | 2004-08-16 | 25,75 | 3.758.900 | 25,95 | 25,64 | 25,70 | 00:00:00 | | 2004-08-17 | 26,37 | 3.679.000 | 26,44 | 25,70 | 25,80 | 00:00:00 | | 2004-08-18 | 26,48 | 2.724.600 | 26,74 | 26,27 | 26,37 | 00:00:00 | | 2004-08-19 | 26,60 | 1.998.500 | 26,74 | 26,40 | 26,46 | 00:00:00 | | 2004-08-20 | 27,07 | 3.070.900 | 27,07 | 26,46 | 26,46 | 00:00:00 | | 2004-08-23 | 26,64 | 1.867.300 | 27,18 | 26,64 | 27,07 | 00:00:00 | | 2004-08-24 | 26,87 | 2.189.000 | 27,04 | 26,60 | 26,60 | 00:00:00 | | 2004-08-25 | 26,95 | 2.886.500 | 27,00 | 26,56 | 26,84 | 00:00:00 | | 2004-08-26 | 27,10 | 2.330.900 | 27,29 | 26,95 | 27,00 | 00:00:00 | | 2004-08-27 | 27,17 | 1.871.900 | 27,28 | 26,98 | 27,07 | 00:00:00 | | 2004-08-30 | 27,00 | 1.494.800 | 27,36 | 27,00 | 27,05 | 00:00:00 | | 2004-08-31 | 27,02 | 2.548.700 | 27,09 | 26,66 | 27,00 | 00:00:00 | | 2004-09-01 | 27,19 | 2.260.800 | 27,24 | 26,86 | 27,03 | 00:00:00 | | 2004-09-02 | 27,49 | 2.675.400 | 27,53 | 27,01 | 27,18 | 00:00:00 | | 2004-09-03 | 27,76 | 2.448.200 | 27,90 | 27,40 | 27,40 | 00:00:00 | | 2004-09-07 | 27,38 | 4.508.300 | 27,77 | 27,10 | 27,74 | 00:00:00 | | 2004-09-08 | 27,50 | 5.029.700 | 27,98 | 27,48 | 27,85 | 00:00:00 | | 2004-09-09 | 27,44 | 4.708.300 | 27,92 | 27,37 | 27,75 | 00:00:00 | | 2004-09-10 | 27,05 | 4.260.400 | 27,30 | 26,98 | 27,23 | 00:00:00 | | 2004-09-13 | 27,17 | 4.160.700 | 27,17 | 26,89 | 26,89 | 00:00:00 | | 2004-09-14 | 27,60 | 4.497.800 | 27,71 | 27,04 | 27,20 | 00:00:00 | | 2004-09-15 | 27,53 | 3.053.500 | 27,67 | 27,42 | 27,60 | 00:00:00 | | 2004-09-16 | 27,59 | 2.338.500 | 27,74 | 27,45 | 27,45 | 00:00:00 | | 2004-09-17 | 27,67 | 3.043.100 | 27,78 | 27,56 | 27,75 | 00:00:00 | | 2004-09-20 | 27,47 | 3.946.500 | 27,98 | 27,42 | 27,63 | 00:00:00 | | 2004-09-21 | 27,77 | 3.037.100 | 27,84 | 27,43 | 27,50 | 00:00:00 | | 2004-09-22 | 27,01 | 6.074.200 | 27,57 | 26,95 | 27,56 | 00:00:00 | | 2004-09-23 | 27,14 | 3.892.000 | 27,48 | 27,07 | 27,10 | 00:00:00 | | 2004-09-24 | 27,60 | 3.740.900 | 27,73 | 27,22 | 27,22 | 00:00:00 | | 2004-09-27 | 27,94 | 5.192.300 | 28,06 | 27,42 | 27,45 | 00:00:00 | | 2004-09-28 | 27,96 | 3.559.600 | 28,03 | 27,73 | 27,78 | 00:00:00 | | 2004-09-29 | 27,89 | 3.305.900 | 27,96 | 27,65 | 27,75 | 00:00:00 | | 2004-09-30 | 28,03 | 4.190.300 | 28,13 | 27,71 | 27,79 | 00:00:00 | | 2004-10-01 | 28,14 | 4.233.500 | 28,25 | 27,92 | 28,00 | 00:00:00 | | 2004-10-04 | 28,00 | 4.825.200 | 28,26 | 27,90 | 28,14 | 00:00:00 | | 2004-10-05 | 27,94 | 2.527.400 | 27,99 | 27,77 | 27,96 | 00:00:00 | | 2004-10-06 | 27,84 | 5.981.900 | 27,91 | 27,46 | 27,90 | 00:00:00 | | 2004-10-07 | 27,93 | 5.878.800 | 28,45 | 27,88 | 28,16 | 00:00:00 | | 2004-10-08 | 27,94 | 3.624.500 | 28,18 | 27,90 | 27,94 | 00:00:00 | | 2004-10-11 | 27,68 | 3.028.100 | 28,03 | 27,59 | 27,93 | 00:00:00 | | 2004-10-12 | 27,55 | 3.913.700 | 27,68 | 27,31 | 27,48 | 00:00:00 | | 2004-10-13 | 28,86 | 12.155.000 | 28,88 | 28,05 | 28,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
