|
 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 | | 2004-10-13 | 28,86 | 12.155.000 | 28,88 | 28,05 | 28,30 | 00:00:00 | | 2004-10-14 | 29,08 | 6.351.500 | 29,19 | 28,65 | 28,65 | 00:00:00 | | 2004-10-15 | 28,99 | 5.329.600 | 29,49 | 28,96 | 29,24 | 00:00:00 | | 2004-10-18 | 29,20 | 5.443.300 | 29,48 | 28,80 | 28,83 | 00:00:00 | | 2004-10-19 | 29,00 | 7.012.600 | 29,49 | 28,81 | 29,21 | 00:00:00 | | 2004-10-20 | 28,80 | 5.219.000 | 28,84 | 28,35 | 28,74 | 00:00:00 | | 2004-10-21 | 28,52 | 4.038.500 | 28,99 | 28,27 | 28,80 | 00:00:00 | | 2004-10-22 | 28,52 | 4.013.100 | 28,75 | 28,42 | 28,47 | 00:00:00 | | 2004-10-25 | 28,38 | 3.644.100 | 28,55 | 28,10 | 28,34 | 00:00:00 | | 2004-10-26 | 28,87 | 3.774.300 | 28,88 | 28,20 | 28,40 | 00:00:00 | | 2004-10-27 | 29,19 | 3.697.500 | 29,20 | 28,61 | 28,67 | 00:00:00 | | 2004-10-28 | 29,03 | 3.659.700 | 29,10 | 28,86 | 28,96 | 00:00:00 | | 2004-10-29 | 29,15 | 4.149.800 | 29,15 | 28,68 | 28,83 | 00:00:00 | | 2004-11-01 | 29,58 | 4.408.100 | 29,60 | 29,00 | 29,05 | 00:00:00 | | 2004-11-02 | 29,19 | 4.254.600 | 29,73 | 29,05 | 29,50 | 00:00:00 | | 2004-11-03 | 29,31 | 5.922.500 | 29,44 | 28,77 | 29,17 | 00:00:00 | | 2004-11-04 | 29,63 | 7.919.700 | 29,69 | 29,30 | 29,32 | 00:00:00 | | 2004-11-05 | 30,06 | 7.508.300 | 30,25 | 29,65 | 29,74 | 00:00:00 | | 2004-11-08 | 30,20 | 8.455.300 | 31,00 | 30,04 | 30,40 | 00:00:00 | | 2004-11-09 | 30,18 | 4.039.100 | 30,29 | 29,93 | 30,08 | 00:00:00 | | 2004-11-10 | 30,02 | 5.405.800 | 30,27 | 29,81 | 29,96 | 00:00:00 | | 2004-11-11 | 30,28 | 3.516.400 | 30,42 | 29,93 | 30,10 | 00:00:00 | | 2004-11-12 | 30,50 | 3.482.400 | 30,50 | 30,10 | 30,38 | 00:00:00 | | 2004-11-15 | 30,42 | 3.491.700 | 30,54 | 30,24 | 30,33 | 00:00:00 | | 2004-11-16 | 30,11 | 2.481.300 | 30,47 | 30,11 | 30,47 | 00:00:00 | | 2004-11-17 | 30,40 | 4.070.800 | 30,53 | 30,11 | 30,32 | 00:00:00 | | 2004-11-18 | 29,95 | 9.666.800 | 30,57 | 29,65 | 30,25 | 00:00:00 | | 2004-11-19 | 29,30 | 7.922.100 | 29,75 | 29,00 | 29,65 | 00:00:00 | | 2004-11-22 | 29,38 | 4.913.500 | 29,57 | 29,02 | 29,44 | 00:00:00 | | 2004-11-23 | 30,10 | 5.600.000 | 30,12 | 29,26 | 29,27 | 00:00:00 | | 2004-11-24 | 30,40 | 4.087.500 | 30,83 | 30,20 | 30,20 | 00:00:00 | | 2004-11-26 | 30,57 | 1.337.000 | 30,73 | 30,31 | 30,33 | 00:00:00 | | 2004-11-29 | 30,75 | 5.229.600 | 30,85 | 30,01 | 30,71 | 00:00:00 | | 2004-11-30 | 30,74 | 5.981.400 | 30,84 | 30,50 | 30,60 | 00:00:00 | | 2004-12-01 | 31,21 | 6.529.500 | 31,36 | 30,86 | 30,90 | 00:00:00 | | 2004-12-02 | 31,42 | 4.122.300 | 31,58 | 31,14 | 31,32 | 00:00:00 | | 2004-12-03 | 31,28 | 3.283.700 | 31,42 | 31,12 | 31,42 | 00:00:00 | | 2004-12-06 | 31,08 | 3.172.900 | 31,21 | 30,96 | 31,21 | 00:00:00 | | 2004-12-07 | 31,22 | 5.115.200 | 31,37 | 30,91 | 31,08 | 00:00:00 | | 2004-12-08 | 31,50 | 5.384.600 | 31,75 | 31,21 | 31,22 | 00:00:00 | | 2004-12-09 | 31,78 | 7.721.600 | 31,85 | 31,14 | 31,20 | 00:00:00 | | 2004-12-10 | 31,65 | 4.021.200 | 31,88 | 31,40 | 31,88 | 00:00:00 | | 2004-12-13 | 31,98 | 4.061.800 | 31,98 | 31,73 | 31,84 | 00:00:00 | | 2004-12-14 | 31,91 | 5.223.800 | 32,03 | 31,82 | 31,98 | 00:00:00 | | 2004-12-15 | 32,44 | 6.104.600 | 32,50 | 31,84 | 31,85 | 00:00:00 | | 2004-12-16 | 32,66 | 5.668.600 | 32,75 | 32,31 | 32,44 | 00:00:00 | | 2004-12-17 | 32,54 | 7.106.700 | 32,94 | 32,44 | 32,67 | 00:00:00 | | 2004-12-20 | 32,39 | 4.484.700 | 32,79 | 32,19 | 32,55 | 00:00:00 | | 2004-12-21 | 32,59 | 4.235.000 | 32,74 | 32,40 | 32,57 | 00:00:00 | | 2004-12-22 | 32,52 | 4.385.200 | 32,96 | 32,30 | 32,67 | 00:00:00 | | 2004-12-23 | 32,33 | 2.824.000 | 32,74 | 32,12 | 32,55 | 00:00:00 | | 2004-12-27 | 32,15 | 2.417.700 | 32,52 | 32,12 | 32,40 | 00:00:00 | | 2004-12-28 | 32,46 | 3.283.700 | 32,51 | 32,22 | 32,28 | 00:00:00 | | 2004-12-29 | 32,53 | 3.127.200 | 32,59 | 32,22 | 32,47 | 00:00:00 | | 2004-12-30 | 32,38 | 2.828.000 | 32,69 | 32,34 | 32,50 | 00:00:00 | | 2004-12-31 | 32,06 | 2.933.300 | 32,45 | 32,05 | 32,40 | 00:00:00 | | 2005-01-03 | 31,82 | 4.906.300 | 32,23 | 31,54 | 31,60 | 00:00:00 | | 2005-01-04 | 32,08 | 5.435.100 | 32,31 | 31,74 | 31,74 | 00:00:00 | | 2005-01-05 | 31,83 | 4.008.100 | 32,27 | 31,83 | 32,08 | 00:00:00 | | 2005-01-06 | 32,08 | 3.671.000 | 32,21 | 31,80 | 31,84 | 00:00:00 | | 2005-01-07 | 31,87 | 3.902.200 | 32,18 | 31,73 | 32,03 | 00:00:00 | | 2005-01-10 | 31,67 | 3.455.100 | 31,86 | 31,52 | 31,67 | 00:00:00 | | 2005-01-11 | 31,10 | 5.045.300 | 31,67 | 31,05 | 31,43 | 00:00:00 | | 2005-01-12 | 31,34 | 4.194.300 | 31,35 | 30,96 | 31,22 | 00:00:00 | | 2005-01-13 | 30,89 | 3.731.800 | 31,31 | 30,84 | 31,24 | 00:00:00 | | 2005-01-14 | 31,31 | 3.919.700 | 31,36 | 30,81 | 30,84 | 00:00:00 | | 2005-01-18 | 31,60 | 3.642.900 | 31,69 | 31,08 | 31,20 | 00:00:00 | | 2005-01-19 | 31,62 | 4.444.300 | 32,00 | 31,56 | 31,70 | 00:00:00 | | 2005-01-20 | 31,45 | 4.047.900 | 31,77 | 31,13 | 31,57 | 00:00:00 | | 2005-01-21 | 31,25 | 4.085.500 | 31,60 | 31,13 | 31,45 | 00:00:00 | | 2005-01-24 | 31,74 | 5.401.900 | 31,89 | 31,43 | 31,58 | 00:00:00 | | 2005-01-25 | 31,94 | 4.957.200 | 32,09 | 31,90 | 31,99 | 00:00:00 | | 2005-01-26 | 31,99 | 4.675.000 | 32,25 | 31,87 | 31,93 | 00:00:00 | | 2005-01-27 | 32,12 | 6.036.000 | 32,39 | 31,94 | 32,00 | 00:00:00 | | 2005-01-28 | 32,00 | 7.837.700 | 32,24 | 31,20 | 31,85 | 00:00:00 | | 2005-01-31 | 32,39 | 5.815.000 | 32,50 | 32,10 | 32,10 | 00:00:00 | | 2005-02-01 | 31,98 | 5.949.100 | 32,19 | 31,91 | 32,05 | 00:00:00 | | 2005-02-02 | 31,77 | 6.577.700 | 32,02 | 31,56 | 31,88 | 00:00:00 | | 2005-02-03 | 32,06 | 3.694.200 | 32,10 | 31,40 | 31,60 | 00:00:00 | | 2005-02-04 | 32,57 | 5.137.300 | 32,60 | 31,80 | 31,82 | 00:00:00 | | 2005-02-07 | 32,78 | 5.516.100 | 32,85 | 32,38 | 32,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
