|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 31,12 | 3.165.300 | 31,21 | 30,80 | 30,89 | 00:00:00 | | 2005-06-03 | 30,51 | 3.814.500 | 31,08 | 30,47 | 31,04 | 00:00:00 | | 2005-06-06 | 30,41 | 4.064.100 | 30,45 | 30,20 | 30,41 | 00:00:00 | | 2005-06-07 | 29,57 | 11.748.800 | 30,49 | 29,32 | 30,35 | 00:00:00 | | 2005-06-08 | 29,23 | 11.257.000 | 29,66 | 29,18 | 29,57 | 00:00:00 | | 2005-06-09 | 28,98 | 8.293.800 | 29,27 | 28,75 | 29,23 | 00:00:00 | | 2005-06-10 | 29,53 | 7.988.200 | 29,54 | 28,98 | 29,10 | 00:00:00 | | 2005-06-13 | 29,11 | 8.162.400 | 29,45 | 28,91 | 29,09 | 00:00:00 | | 2005-06-14 | 29,30 | 4.898.000 | 29,56 | 29,15 | 29,15 | 00:00:00 | | 2005-06-15 | 28,95 | 6.803.600 | 29,38 | 28,80 | 29,30 | 00:00:00 | | 2005-06-16 | 29,13 | 4.905.600 | 29,19 | 28,93 | 29,01 | 00:00:00 | | 2005-06-17 | 29,00 | 7.370.600 | 29,40 | 28,98 | 29,40 | 00:00:00 | | 2005-06-20 | 29,06 | 3.777.600 | 29,16 | 28,80 | 28,85 | 00:00:00 | | 2005-06-21 | 29,04 | 5.860.600 | 29,18 | 28,84 | 28,96 | 00:00:00 | | 2005-06-22 | 29,02 | 4.283.800 | 29,29 | 28,96 | 29,26 | 00:00:00 | | 2005-06-23 | 28,57 | 6.860.300 | 29,10 | 28,56 | 28,95 | 00:00:00 | | 2005-06-24 | 28,28 | 7.044.000 | 28,68 | 28,22 | 28,57 | 00:00:00 | | 2005-06-27 | 28,16 | 3.512.800 | 28,46 | 28,13 | 28,20 | 00:00:00 | | 2005-06-28 | 28,24 | 5.123.800 | 28,48 | 28,12 | 28,16 | 00:00:00 | | 2005-06-29 | 27,91 | 6.386.100 | 28,44 | 27,88 | 28,30 | 00:00:00 | | 2005-06-30 | 27,75 | 8.062.100 | 28,20 | 27,74 | 28,05 | 00:00:00 | | 2005-07-01 | 27,94 | 4.486.700 | 28,13 | 27,72 | 27,81 | 00:00:00 | | 2005-07-05 | 27,97 | 4.017.200 | 28,09 | 27,71 | 27,82 | 00:00:00 | | 2005-07-06 | 27,70 | 4.709.800 | 27,99 | 27,61 | 27,97 | 00:00:00 | | 2005-07-07 | 28,00 | 6.099.500 | 28,06 | 27,36 | 27,54 | 00:00:00 | | 2005-07-08 | 28,65 | 9.319.200 | 28,87 | 27,78 | 28,00 | 00:00:00 | | 2005-07-11 | 28,97 | 5.937.800 | 29,06 | 28,75 | 28,88 | 00:00:00 | | 2005-07-12 | 29,16 | 5.273.900 | 29,25 | 29,00 | 29,22 | 00:00:00 | | 2005-07-13 | 29,59 | 6.471.900 | 29,62 | 29,16 | 29,17 | 00:00:00 | | 2005-07-14 | 29,60 | 9.087.000 | 29,94 | 29,54 | 29,61 | 00:00:00 | | 2005-07-15 | 30,99 | 14.489.100 | 31,07 | 29,60 | 29,92 | 00:00:00 | | 2005-07-18 | 30,90 | 5.227.500 | 30,97 | 30,59 | 30,82 | 00:00:00 | | 2005-07-19 | 30,85 | 4.759.700 | 30,96 | 30,74 | 30,89 | 00:00:00 | | 2005-07-20 | 30,90 | 4.812.400 | 30,99 | 30,59 | 30,68 | 00:00:00 | | 2005-07-21 | 30,78 | 5.540.800 | 31,25 | 30,27 | 30,50 | 00:00:00 | | 2005-07-22 | 30,94 | 5.200.800 | 30,97 | 30,51 | 30,55 | 00:00:00 | | 2005-07-25 | 30,62 | 4.333.900 | 30,80 | 30,49 | 30,64 | 00:00:00 | | 2005-07-26 | 30,36 | 5.244.400 | 30,77 | 30,30 | 30,63 | 00:00:00 | | 2005-07-27 | 30,08 | 6.752.800 | 30,43 | 29,97 | 30,35 | 00:00:00 | | 2005-07-28 | 30,28 | 4.683.900 | 30,44 | 30,10 | 30,10 | 00:00:00 | | 2005-07-29 | 31,17 | 7.402.200 | 31,18 | 30,50 | 30,50 | 00:00:00 | | 2005-08-01 | 31,18 | 5.361.800 | 31,33 | 30,25 | 30,25 | 00:00:00 | | 2005-08-02 | 31,48 | 5.378.200 | 31,58 | 31,22 | 31,32 | 00:00:00 | | 2005-08-03 | 31,62 | 6.199.500 | 31,74 | 31,20 | 31,31 | 00:00:00 | | 2005-08-04 | 31,20 | 4.514.900 | 31,65 | 31,09 | 31,55 | 00:00:00 | | 2005-08-05 | 31,30 | 5.058.400 | 31,50 | 31,10 | 31,10 | 00:00:00 | | 2005-08-08 | 32,14 | 10.226.400 | 32,38 | 31,75 | 31,76 | 00:00:00 | | 2005-08-09 | 32,44 | 5.902.700 | 32,45 | 32,04 | 32,29 | 00:00:00 | | 2005-08-10 | 32,70 | 8.547.300 | 32,97 | 32,25 | 32,46 | 00:00:00 | | 2005-08-11 | 34,69 | 17.421.600 | 34,70 | 32,85 | 32,95 | 00:00:00 | | 2005-08-12 | 33,25 | 12.759.300 | 33,96 | 33,07 | 33,74 | 00:00:00 | | 2005-08-15 | 33,60 | 6.665.400 | 33,64 | 32,62 | 32,63 | 00:00:00 | | 2005-08-16 | 33,17 | 7.406.200 | 33,72 | 33,04 | 33,50 | 00:00:00 | | 2005-08-17 | 33,87 | 11.185.600 | 34,18 | 32,98 | 33,02 | 00:00:00 | | 2005-08-18 | 33,39 | 6.848.900 | 33,64 | 33,05 | 33,60 | 00:00:00 | | 2005-08-19 | 33,38 | 5.510.600 | 33,55 | 33,22 | 33,26 | 00:00:00 | | 2005-08-22 | 33,29 | 4.519.900 | 33,45 | 33,05 | 33,37 | 00:00:00 | | 2005-08-23 | 33,04 | 5.803.400 | 33,23 | 32,85 | 33,19 | 00:00:00 | | 2005-08-24 | 32,98 | 7.465.400 | 33,26 | 32,76 | 33,00 | 00:00:00 | | 2005-08-25 | 33,30 | 9.425.800 | 33,49 | 32,90 | 32,90 | 00:00:00 | | 2005-08-26 | 33,48 | 7.884.300 | 33,60 | 32,98 | 33,09 | 00:00:00 | | 2005-08-29 | 33,17 | 6.764.400 | 33,45 | 32,77 | 33,15 | 00:00:00 | | 2005-08-30 | 32,40 | 8.607.700 | 33,10 | 32,21 | 33,10 | 00:00:00 | | 2005-08-31 | 32,45 | 6.655.300 | 32,75 | 32,03 | 32,56 | 00:00:00 | | 2005-09-01 | 31,55 | 8.614.600 | 32,37 | 31,53 | 32,30 | 00:00:00 | | 2005-09-02 | 31,90 | 5.643.600 | 32,01 | 31,72 | 31,82 | 00:00:00 | | 2005-09-06 | 32,66 | 6.878.500 | 32,92 | 32,39 | 32,53 | 00:00:00 | | 2005-09-07 | 33,70 | 12.166.600 | 33,87 | 33,01 | 33,05 | 00:00:00 | | 2005-09-08 | 33,37 | 6.233.500 | 33,66 | 33,18 | 33,47 | 00:00:00 | | 2005-09-09 | 34,14 | 12.547.900 | 34,42 | 33,29 | 33,38 | 00:00:00 | | 2005-09-12 | 33,80 | 6.572.300 | 34,17 | 33,71 | 33,91 | 00:00:00 | | 2005-09-13 | 33,12 | 6.922.500 | 33,88 | 33,12 | 33,75 | 00:00:00 | | 2005-09-14 | 32,36 | 7.436.000 | 33,31 | 32,31 | 33,30 | 00:00:00 | | 2005-09-15 | 33,45 | 9.369.100 | 33,50 | 32,36 | 32,36 | 00:00:00 | | 2005-09-16 | 34,24 | 25.124.600 | 35,03 | 33,55 | 33,73 | 00:00:00 | | 2005-09-19 | 33,50 | 7.524.400 | 34,03 | 33,47 | 33,77 | 00:00:00 | | 2005-09-20 | 32,62 | 7.783.700 | 33,86 | 32,50 | 33,50 | 00:00:00 | | 2005-09-21 | 31,42 | 13.572.300 | 32,62 | 31,31 | 32,49 | 00:00:00 | | 2005-09-22 | 33,09 | 12.830.500 | 33,15 | 31,33 | 31,42 | 00:00:00 | | 2005-09-23 | 32,64 | 8.232.500 | 33,59 | 32,55 | 33,00 | 00:00:00 | | 2005-09-26 | 33,26 | 8.828.200 | 33,76 | 32,95 | 32,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
