|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 33,26 | 8.828.200 | 33,76 | 32,95 | 32,95 | 00:00:00 | | 2005-09-27 | 33,01 | 9.808.500 | 33,30 | 32,98 | 33,20 | 00:00:00 | | 2005-09-28 | 33,10 | 6.425.800 | 33,95 | 33,10 | 33,45 | 00:00:00 | | 2005-09-29 | 33,48 | 5.636.000 | 33,57 | 33,00 | 33,06 | 00:00:00 | | 2005-09-30 | 33,49 | 7.138.400 | 33,65 | 33,12 | 33,49 | 00:00:00 | | 2005-10-03 | 33,87 | 5.742.600 | 33,99 | 33,40 | 33,40 | 00:00:00 | | 2005-10-04 | 32,88 | 9.187.500 | 33,55 | 32,82 | 33,45 | 00:00:00 | | 2005-10-05 | 32,85 | 7.328.600 | 33,14 | 32,62 | 32,75 | 00:00:00 | | 2005-10-06 | 32,73 | 8.038.000 | 33,18 | 32,50 | 32,86 | 00:00:00 | | 2005-10-07 | 32,22 | 5.966.800 | 32,77 | 32,09 | 32,76 | 00:00:00 | | 2005-10-10 | 32,34 | 5.460.200 | 32,47 | 32,18 | 32,47 | 00:00:00 | | 2005-10-11 | 32,34 | 7.477.900 | 33,39 | 32,32 | 33,05 | 00:00:00 | | 2005-10-12 | 31,67 | 6.891.500 | 32,50 | 31,62 | 32,25 | 00:00:00 | | 2005-10-13 | 32,05 | 10.285.200 | 32,71 | 31,77 | 32,37 | 00:00:00 | | 2005-10-14 | 32,32 | 6.701.900 | 32,36 | 32,01 | 32,15 | 00:00:00 | | 2005-10-17 | 32,70 | 4.939.800 | 32,71 | 32,32 | 32,32 | 00:00:00 | | 2005-10-18 | 32,47 | 4.710.200 | 32,87 | 32,30 | 32,80 | 00:00:00 | | 2005-10-19 | 33,69 | 8.869.200 | 34,02 | 32,46 | 32,70 | 00:00:00 | | 2005-10-20 | 32,40 | 10.984.400 | 33,46 | 32,01 | 33,45 | 00:00:00 | | 2005-10-21 | 32,48 | 11.964.400 | 32,89 | 31,82 | 31,82 | 00:00:00 | | 2005-10-24 | 33,12 | 6.886.400 | 33,14 | 32,37 | 32,65 | 00:00:00 | | 2005-10-25 | 33,00 | 6.204.400 | 33,41 | 32,65 | 33,05 | 00:00:00 | | 2005-10-26 | 32,31 | 4.660.600 | 33,04 | 32,31 | 33,00 | 00:00:00 | | 2005-10-27 | 31,55 | 6.098.100 | 32,38 | 31,48 | 32,30 | 00:00:00 | | 2005-10-28 | 32,29 | 6.599.100 | 32,29 | 31,55 | 31,84 | 00:00:00 | | 2005-10-31 | 31,60 | 18.254.300 | 32,78 | 31,55 | 32,29 | 00:00:00 | | 2005-11-01 | 31,77 | 17.401.100 | 32,73 | 31,61 | 32,73 | 00:00:00 | | 2005-11-02 | 32,26 | 7.612.400 | 32,46 | 31,93 | 32,20 | 00:00:00 | | 2005-11-03 | 33,23 | 10.297.500 | 33,32 | 32,35 | 32,45 | 00:00:00 | | 2005-11-04 | 33,43 | 6.116.900 | 33,48 | 33,03 | 33,28 | 00:00:00 | | 2005-11-07 | 33,70 | 12.334.000 | 33,81 | 33,09 | 33,25 | 00:00:00 | | 2005-11-08 | 34,00 | 9.653.000 | 34,05 | 33,33 | 33,70 | 00:00:00 | | 2005-11-09 | 33,33 | 6.877.100 | 34,18 | 33,28 | 34,00 | 00:00:00 | | 2005-11-10 | 33,23 | 6.847.600 | 33,28 | 32,71 | 32,95 | 00:00:00 | | 2005-11-11 | 33,80 | 6.682.400 | 33,89 | 33,03 | 33,35 | 00:00:00 | | 2005-11-14 | 33,93 | 7.199.800 | 34,25 | 33,75 | 33,80 | 00:00:00 | | 2005-11-15 | 33,31 | 8.585.100 | 34,05 | 33,16 | 33,82 | 00:00:00 | | 2005-11-16 | 32,80 | 6.758.100 | 33,60 | 32,73 | 33,36 | 00:00:00 | | 2005-11-17 | 33,19 | 5.802.400 | 33,36 | 32,88 | 33,08 | 00:00:00 | | 2005-11-18 | 33,09 | 7.016.200 | 33,55 | 32,94 | 33,55 | 00:00:00 | | 2005-11-21 | 33,07 | 4.801.300 | 33,17 | 32,82 | 33,02 | 00:00:00 | | 2005-11-22 | 32,99 | 4.723.500 | 33,08 | 32,80 | 33,02 | 00:00:00 | | 2005-11-23 | 33,71 | 6.450.800 | 33,88 | 33,01 | 33,04 | 00:00:00 | | 2005-11-25 | 33,46 | 2.311.200 | 33,78 | 33,46 | 33,77 | 00:00:00 | | 2005-11-28 | 33,95 | 6.393.500 | 34,10 | 33,52 | 33,63 | 00:00:00 | | 2005-11-29 | 33,93 | 6.594.800 | 34,58 | 33,88 | 34,24 | 00:00:00 | | 2005-11-30 | 33,85 | 8.158.600 | 34,76 | 33,84 | 34,14 | 00:00:00 | | 2005-12-01 | 35,33 | 13.905.500 | 35,38 | 34,06 | 34,23 | 00:00:00 | | 2005-12-02 | 34,91 | 8.186.900 | 35,25 | 34,75 | 35,05 | 00:00:00 | | 2005-12-05 | 34,57 | 6.958.700 | 34,91 | 34,40 | 34,74 | 00:00:00 | | 2005-12-06 | 35,16 | 8.155.500 | 35,26 | 34,78 | 34,83 | 00:00:00 | | 2005-12-07 | 35,26 | 6.290.600 | 35,27 | 34,81 | 35,00 | 00:00:00 | | 2005-12-08 | 34,82 | 5.474.600 | 35,36 | 34,70 | 35,12 | 00:00:00 | | 2005-12-09 | 34,84 | 4.617.000 | 35,22 | 34,10 | 35,10 | 00:00:00 | | 2005-12-12 | 34,47 | 3.962.900 | 34,84 | 34,34 | 34,84 | 00:00:00 | | 2005-12-13 | 35,27 | 5.928.000 | 35,54 | 34,35 | 34,35 | 00:00:00 | | 2005-12-14 | 35,50 | 4.990.200 | 35,65 | 35,11 | 35,17 | 00:00:00 | | 2005-12-15 | 34,98 | 5.615.400 | 35,69 | 34,85 | 35,50 | 00:00:00 | | 2005-12-16 | 34,75 | 7.956.600 | 35,12 | 34,69 | 34,99 | 00:00:00 | | 2005-12-19 | 34,10 | 3.801.800 | 34,93 | 34,07 | 34,66 | 00:00:00 | | 2005-12-20 | 34,15 | 4.172.500 | 34,35 | 33,80 | 34,00 | 00:00:00 | | 2005-12-21 | 34,44 | 4.031.000 | 34,75 | 34,20 | 34,20 | 00:00:00 | | 2005-12-22 | 34,58 | 3.326.600 | 34,68 | 34,11 | 34,50 | 00:00:00 | | 2005-12-23 | 34,55 | 1.930.300 | 34,70 | 34,33 | 34,70 | 00:00:00 | | 2005-12-27 | 34,10 | 3.039.700 | 34,72 | 34,01 | 34,57 | 00:00:00 | | 2005-12-28 | 34,19 | 2.212.000 | 34,39 | 34,03 | 34,10 | 00:00:00 | | 2005-12-29 | 34,14 | 2.530.600 | 34,29 | 34,01 | 34,05 | 00:00:00 | | 2005-12-30 | 33,72 | 4.219.600 | 34,29 | 33,58 | 34,10 | 00:00:00 | | 2006-01-03 | 33,52 | 9.250.100 | 34,29 | 33,20 | 34,29 | 00:00:00 | | 2006-01-04 | 33,82 | 5.990.200 | 33,85 | 33,42 | 33,43 | 00:00:00 | | 2006-01-05 | 33,86 | 6.245.200 | 34,20 | 33,73 | 33,82 | 00:00:00 | | 2006-01-06 | 34,06 | 5.877.100 | 34,30 | 33,81 | 34,23 | 00:00:00 | | 2006-01-09 | 34,71 | 4.659.900 | 34,74 | 33,99 | 34,00 | 00:00:00 | | 2006-01-10 | 34,74 | 7.021.800 | 34,85 | 34,54 | 34,61 | 00:00:00 | | 2006-01-11 | 35,34 | 8.209.000 | 35,36 | 34,80 | 34,82 | 00:00:00 | | 2006-01-12 | 34,79 | 11.593.600 | 35,32 | 34,74 | 35,25 | 00:00:00 | | 2006-01-13 | 34,47 | 4.807.700 | 34,74 | 34,35 | 34,65 | 00:00:00 | | 2006-01-17 | 34,59 | 5.499.100 | 35,16 | 34,52 | 34,72 | 00:00:00 | | 2006-01-18 | 34,99 | 10.550.100 | 35,44 | 34,41 | 34,58 | 00:00:00 | | 2006-01-19 | 35,20 | 9.093.800 | 35,37 | 35,00 | 35,30 | 00:00:00 | | 2006-01-20 | 35,86 | 11.436.800 | 35,91 | 35,09 | 35,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
