|
 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 | | 2005-02-07 | 32,78 | 5.516.100 | 32,85 | 32,38 | 32,38 | 00:00:00 | | 2005-02-08 | 32,42 | 5.179.300 | 32,85 | 32,38 | 32,72 | 00:00:00 | | 2005-02-09 | 31,97 | 4.515.400 | 32,48 | 31,96 | 32,40 | 00:00:00 | | 2005-02-10 | 32,10 | 3.584.700 | 32,21 | 31,86 | 32,10 | 00:00:00 | | 2005-02-11 | 32,25 | 5.341.200 | 32,49 | 31,79 | 31,90 | 00:00:00 | | 2005-02-14 | 32,61 | 3.492.800 | 32,70 | 32,21 | 32,25 | 00:00:00 | | 2005-02-15 | 33,16 | 5.985.100 | 33,18 | 32,60 | 32,60 | 00:00:00 | | 2005-02-16 | 32,60 | 4.746.300 | 32,98 | 32,42 | 32,90 | 00:00:00 | | 2005-02-17 | 32,29 | 3.469.500 | 32,50 | 32,21 | 32,49 | 00:00:00 | | 2005-02-18 | 32,33 | 3.830.000 | 32,50 | 32,07 | 32,15 | 00:00:00 | | 2005-02-22 | 31,95 | 3.677.400 | 32,45 | 31,95 | 32,31 | 00:00:00 | | 2005-02-23 | 32,44 | 4.308.500 | 32,49 | 32,02 | 32,05 | 00:00:00 | | 2005-02-24 | 32,65 | 2.794.400 | 32,71 | 32,25 | 32,44 | 00:00:00 | | 2005-02-25 | 32,98 | 3.328.000 | 32,98 | 32,32 | 32,45 | 00:00:00 | | 2005-02-28 | 33,08 | 4.742.800 | 33,25 | 32,85 | 32,98 | 00:00:00 | | 2005-03-01 | 33,33 | 3.378.000 | 33,42 | 33,02 | 33,02 | 00:00:00 | | 2005-03-02 | 33,28 | 4.198.400 | 33,82 | 33,04 | 33,04 | 00:00:00 | | 2005-03-03 | 33,41 | 3.323.400 | 33,60 | 33,00 | 33,28 | 00:00:00 | | 2005-03-04 | 33,96 | 4.868.200 | 34,23 | 33,50 | 33,60 | 00:00:00 | | 2005-03-07 | 34,21 | 3.978.100 | 34,56 | 34,17 | 34,30 | 00:00:00 | | 2005-03-08 | 33,48 | 8.239.500 | 34,00 | 32,92 | 34,00 | 00:00:00 | | 2005-03-09 | 32,53 | 9.408.500 | 32,99 | 32,33 | 32,65 | 00:00:00 | | 2005-03-10 | 32,75 | 5.558.500 | 32,79 | 32,51 | 32,64 | 00:00:00 | | 2005-03-11 | 32,59 | 3.468.000 | 32,92 | 32,51 | 32,75 | 00:00:00 | | 2005-03-14 | 32,96 | 4.486.700 | 33,00 | 32,54 | 32,54 | 00:00:00 | | 2005-03-15 | 32,43 | 3.970.100 | 33,07 | 32,29 | 33,01 | 00:00:00 | | 2005-03-16 | 32,32 | 3.382.300 | 32,48 | 32,05 | 32,30 | 00:00:00 | | 2005-03-17 | 31,80 | 5.287.800 | 32,32 | 31,68 | 32,30 | 00:00:00 | | 2005-03-18 | 31,90 | 8.967.600 | 31,95 | 31,30 | 31,83 | 00:00:00 | | 2005-03-21 | 31,68 | 3.022.700 | 31,87 | 31,52 | 31,75 | 00:00:00 | | 2005-03-22 | 31,45 | 4.669.700 | 31,91 | 31,43 | 31,68 | 00:00:00 | | 2005-03-23 | 31,45 | 5.302.400 | 31,78 | 31,38 | 31,55 | 00:00:00 | | 2005-03-24 | 31,58 | 3.292.600 | 31,79 | 31,45 | 31,56 | 00:00:00 | | 2005-03-28 | 31,53 | 3.355.000 | 31,76 | 31,40 | 31,41 | 00:00:00 | | 2005-03-29 | 31,02 | 5.404.500 | 31,42 | 30,96 | 31,34 | 00:00:00 | | 2005-03-30 | 31,65 | 4.418.700 | 31,68 | 30,98 | 30,98 | 00:00:00 | | 2005-03-31 | 31,14 | 5.400.600 | 31,60 | 31,09 | 31,60 | 00:00:00 | | 2005-04-01 | 31,00 | 4.399.000 | 31,52 | 30,88 | 31,20 | 00:00:00 | | 2005-04-04 | 30,99 | 5.859.300 | 31,14 | 30,65 | 31,07 | 00:00:00 | | 2005-04-05 | 31,21 | 3.643.200 | 31,29 | 30,81 | 30,87 | 00:00:00 | | 2005-04-06 | 31,49 | 4.360.500 | 31,70 | 31,00 | 31,13 | 00:00:00 | | 2005-04-07 | 31,47 | 3.916.100 | 31,59 | 31,15 | 31,39 | 00:00:00 | | 2005-04-08 | 31,14 | 3.420.500 | 31,78 | 31,11 | 31,48 | 00:00:00 | | 2005-04-11 | 30,80 | 4.897.000 | 31,04 | 30,52 | 30,98 | 00:00:00 | | 2005-04-12 | 30,90 | 5.528.000 | 31,05 | 30,31 | 30,60 | 00:00:00 | | 2005-04-13 | 31,22 | 9.357.800 | 31,91 | 31,20 | 31,42 | 00:00:00 | | 2005-04-14 | 30,76 | 4.586.400 | 31,34 | 30,74 | 31,33 | 00:00:00 | | 2005-04-15 | 30,30 | 6.510.900 | 30,69 | 30,15 | 30,62 | 00:00:00 | | 2005-04-18 | 30,10 | 8.465.100 | 30,22 | 29,37 | 30,15 | 00:00:00 | | 2005-04-19 | 30,18 | 5.122.100 | 30,25 | 29,88 | 30,10 | 00:00:00 | | 2005-04-20 | 29,94 | 5.267.800 | 30,28 | 29,70 | 30,09 | 00:00:00 | | 2005-04-21 | 29,85 | 6.525.200 | 30,50 | 29,51 | 30,27 | 00:00:00 | | 2005-04-22 | 30,06 | 8.272.000 | 30,65 | 29,75 | 30,50 | 00:00:00 | | 2005-04-25 | 30,28 | 5.169.900 | 30,47 | 29,70 | 29,96 | 00:00:00 | | 2005-04-26 | 30,00 | 4.676.400 | 30,27 | 29,93 | 30,15 | 00:00:00 | | 2005-04-27 | 30,16 | 4.795.900 | 30,40 | 29,79 | 29,86 | 00:00:00 | | 2005-04-28 | 29,61 | 5.318.400 | 30,15 | 29,61 | 29,85 | 00:00:00 | | 2005-04-29 | 29,31 | 7.557.600 | 29,79 | 29,11 | 29,61 | 00:00:00 | | 2005-05-02 | 29,57 | 5.036.000 | 29,60 | 29,12 | 29,12 | 00:00:00 | | 2005-05-03 | 29,80 | 6.839.500 | 30,00 | 29,60 | 29,72 | 00:00:00 | | 2005-05-04 | 30,13 | 4.829.400 | 30,26 | 29,73 | 29,79 | 00:00:00 | | 2005-05-05 | 29,94 | 4.703.100 | 30,28 | 29,76 | 30,19 | 00:00:00 | | 2005-05-06 | 29,38 | 6.281.100 | 30,05 | 29,37 | 29,96 | 00:00:00 | | 2005-05-09 | 30,12 | 6.065.900 | 30,15 | 29,60 | 29,70 | 00:00:00 | | 2005-05-10 | 30,10 | 4.499.200 | 30,32 | 29,80 | 29,95 | 00:00:00 | | 2005-05-11 | 29,85 | 5.780.300 | 30,15 | 29,70 | 30,01 | 00:00:00 | | 2005-05-12 | 29,78 | 4.864.400 | 30,09 | 29,77 | 29,99 | 00:00:00 | | 2005-05-13 | 29,65 | 4.465.000 | 29,83 | 29,50 | 29,64 | 00:00:00 | | 2005-05-16 | 29,88 | 3.861.600 | 30,00 | 29,60 | 29,70 | 00:00:00 | | 2005-05-17 | 29,97 | 3.429.800 | 30,06 | 29,65 | 29,89 | 00:00:00 | | 2005-05-18 | 30,58 | 5.199.100 | 30,66 | 30,08 | 30,15 | 00:00:00 | | 2005-05-19 | 30,97 | 5.007.900 | 31,03 | 30,65 | 30,82 | 00:00:00 | | 2005-05-20 | 30,94 | 4.019.500 | 31,14 | 30,73 | 30,90 | 00:00:00 | | 2005-05-23 | 31,32 | 4.464.600 | 31,50 | 30,85 | 30,85 | 00:00:00 | | 2005-05-24 | 30,87 | 5.179.200 | 31,29 | 30,66 | 31,19 | 00:00:00 | | 2005-05-25 | 30,89 | 3.762.400 | 31,00 | 30,77 | 30,87 | 00:00:00 | | 2005-05-26 | 31,48 | 5.047.200 | 31,49 | 30,96 | 31,00 | 00:00:00 | | 2005-05-27 | 31,26 | 2.932.100 | 31,40 | 31,17 | 31,40 | 00:00:00 | | 2005-05-31 | 30,94 | 5.551.600 | 31,16 | 30,93 | 31,16 | 00:00:00 | | 2005-06-01 | 31,02 | 4.223.500 | 31,15 | 30,69 | 30,84 | 00:00:00 | | 2005-06-02 | 31,12 | 3.165.300 | 31,21 | 30,80 | 30,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
