|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-04-27 | 38,81 | 2.904.600 | 39,13 | 38,06 | 38,13 | 00:00:00 | 2000-04-28 | 38,06 | 2.936.500 | 38,75 | 37,56 | 38,56 | 00:00:00 | 2000-05-01 | 38,88 | 3.089.100 | 39,31 | 38,00 | 38,00 | 00:00:00 | 2000-05-02 | 39,19 | 3.129.800 | 39,63 | 38,31 | 38,38 | 00:00:00 | 2000-05-03 | 37,31 | 5.243.800 | 38,69 | 37,06 | 38,25 | 00:00:00 | 2000-05-04 | 35,75 | 6.515.400 | 36,69 | 35,56 | 36,63 | 00:00:00 | 2000-05-05 | 35,69 | 4.968.100 | 36,19 | 35,00 | 35,50 | 00:00:00 | 2000-05-08 | 35,81 | 3.115.600 | 36,13 | 35,19 | 35,75 | 00:00:00 | 2000-05-09 | 37,00 | 3.165.700 | 37,19 | 36,19 | 36,25 | 00:00:00 | 2000-05-10 | 38,63 | 5.995.500 | 38,81 | 37,13 | 37,19 | 00:00:00 | 2000-05-11 | 38,19 | 3.185.200 | 38,81 | 38,13 | 38,50 | 00:00:00 | 2000-05-12 | 37,56 | 2.410.500 | 38,25 | 37,25 | 38,25 | 00:00:00 | 2000-05-15 | 38,19 | 2.840.100 | 38,56 | 37,38 | 37,44 | 00:00:00 | 2000-05-16 | 39,19 | 2.753.400 | 39,25 | 38,44 | 38,81 | 00:00:00 | 2000-05-17 | 39,06 | 2.017.900 | 39,31 | 38,31 | 38,69 | 00:00:00 | 2000-05-18 | 38,63 | 1.933.700 | 39,06 | 38,56 | 38,81 | 00:00:00 | 2000-05-19 | 37,81 | 2.985.300 | 38,75 | 37,63 | 37,81 | 00:00:00 | 2000-05-22 | 38,88 | 3.145.000 | 39,13 | 37,81 | 37,88 | 00:00:00 | 2000-05-23 | 39,13 | 2.757.100 | 39,25 | 37,75 | 38,38 | 00:00:00 | 2000-05-24 | 38,75 | 5.108.400 | 39,94 | 38,13 | 39,13 | 00:00:00 | 2000-05-25 | 37,31 | 3.453.100 | 38,56 | 37,13 | 38,00 | 00:00:00 | 2000-05-26 | 37,75 | 3.130.700 | 37,94 | 37,19 | 37,25 | 00:00:00 | 2000-05-30 | 36,56 | 4.210.200 | 37,06 | 35,94 | 37,00 | 00:00:00 | 2000-05-31 | 35,81 | 3.880.700 | 36,56 | 35,31 | 36,00 | 00:00:00 | 2000-06-01 | 35,63 | 2.979.100 | 35,81 | 35,25 | 35,56 | 00:00:00 | 2000-06-02 | 36,13 | 3.701.800 | 36,31 | 35,19 | 36,13 | 00:00:00 | 2000-06-05 | 35,50 | 1.957.900 | 36,00 | 35,25 | 36,00 | 00:00:00 | 2000-06-06 | 35,13 | 3.577.600 | 35,63 | 34,88 | 35,13 | 00:00:00 | 2000-06-07 | 34,88 | 2.518.000 | 35,31 | 34,31 | 35,13 | 00:00:00 | 2000-06-08 | 35,44 | 3.312.300 | 35,75 | 34,50 | 34,50 | 00:00:00 | 2000-06-09 | 33,88 | 15.301.500 | 36,00 | 31,62 | 35,50 | 00:00:00 | 2000-06-12 | 32,63 | 8.145.700 | 33,31 | 32,00 | 33,25 | 00:00:00 | 2000-06-13 | 32,38 | 6.046.900 | 33,19 | 32,06 | 32,25 | 00:00:00 | 2000-06-14 | 31,75 | 5.941.800 | 33,00 | 31,62 | 32,00 | 00:00:00 | 2000-06-15 | 32,13 | 6.280.100 | 32,31 | 31,62 | 31,75 | 00:00:00 | 2000-06-16 | 31,31 | 6.858.000 | 32,56 | 31,31 | 32,50 | 00:00:00 | 2000-06-19 | 31,50 | 4.510.500 | 32,06 | 31,06 | 31,87 | 00:00:00 | 2000-06-20 | 31,50 | 3.930.200 | 31,75 | 31,00 | 31,69 | 00:00:00 | 2000-06-21 | 31,31 | 4.396.800 | 31,75 | 31,06 | 31,25 | 00:00:00 | 2000-06-22 | 31,44 | 3.928.900 | 31,56 | 31,12 | 31,25 | 00:00:00 | 2000-06-23 | 32,63 | 7.978.700 | 33,19 | 31,50 | 31,69 | 00:00:00 | 2000-06-26 | 33,44 | 4.887.200 | 33,63 | 32,88 | 32,94 | 00:00:00 | 2000-06-27 | 32,69 | 3.422.100 | 33,50 | 32,63 | 33,25 | 00:00:00 | 2000-06-28 | 32,22 | 3.179.800 | 32,81 | 32,00 | 32,50 | 00:00:00 | 2000-06-29 | 31,25 | 5.545.100 | 31,94 | 31,06 | 31,94 | 00:00:00 | 2000-06-30 | 32,94 | 6.147.600 | 33,05 | 31,44 | 31,50 | 00:00:00 | 2000-07-03 | 32,50 | 1.681.200 | 33,38 | 32,25 | 33,19 | 00:00:00 | 2000-07-05 | 31,81 | 5.067.000 | 32,56 | 31,62 | 32,50 | 00:00:00 | 2000-07-06 | 32,19 | 4.010.300 | 32,56 | 32,06 | 32,06 | 00:00:00 | 2000-07-07 | 32,50 | 3.766.600 | 33,50 | 32,00 | 32,25 | 00:00:00 | 2000-07-10 | 32,25 | 3.013.900 | 33,44 | 32,19 | 33,38 | 00:00:00 | 2000-07-11 | 32,56 | 3.094.500 | 33,06 | 32,25 | 32,88 | 00:00:00 | 2000-07-12 | 32,00 | 2.893.000 | 32,63 | 32,00 | 32,63 | 00:00:00 | 2000-07-13 | 31,50 | 6.731.700 | 32,44 | 31,00 | 32,44 | 00:00:00 | 2000-07-14 | 31,37 | 3.143.900 | 31,56 | 31,12 | 31,31 | 00:00:00 | 2000-07-17 | 31,31 | 2.669.400 | 31,56 | 31,12 | 31,50 | 00:00:00 | 2000-07-18 | 31,31 | 2.651.700 | 31,62 | 31,00 | 31,31 | 00:00:00 | 2000-07-19 | 31,37 | 3.170.500 | 31,44 | 31,00 | 31,31 | 00:00:00 | 2000-07-20 | 31,69 | 3.266.300 | 32,00 | 31,31 | 31,50 | 00:00:00 | 2000-07-21 | 30,87 | 4.031.800 | 31,87 | 30,56 | 31,87 | 00:00:00 | 2000-07-24 | 30,25 | 4.192.300 | 31,19 | 30,12 | 30,87 | 00:00:00 | 2000-07-25 | 31,31 | 6.895.700 | 31,37 | 30,06 | 31,00 | 00:00:00 | 2000-07-26 | 31,69 | 11.296.100 | 33,25 | 31,69 | 32,00 | 00:00:00 | 2000-07-27 | 32,19 | 6.561.400 | 33,75 | 32,06 | 33,00 | 00:00:00 | 2000-07-28 | 32,00 | 3.092.900 | 32,81 | 32,00 | 32,31 | 00:00:00 | 2000-07-31 | 31,69 | 4.871.300 | 32,63 | 31,44 | 32,44 | 00:00:00 | 2000-08-01 | 32,63 | 3.134.200 | 32,63 | 31,81 | 31,87 | 00:00:00 | 2000-08-02 | 33,44 | 4.643.100 | 33,56 | 32,56 | 32,56 | 00:00:00 | 2000-08-03 | 33,25 | 3.805.700 | 33,94 | 33,19 | 33,63 | 00:00:00 | 2000-08-04 | 33,38 | 2.536.600 | 33,69 | 33,00 | 33,13 | 00:00:00 | 2000-08-07 | 33,69 | 3.078.100 | 34,25 | 33,50 | 33,56 | 00:00:00 | 2000-08-08 | 33,50 | 2.625.500 | 34,13 | 33,06 | 34,00 | 00:00:00 | 2000-08-09 | 32,69 | 3.548.300 | 33,19 | 32,25 | 32,81 | 00:00:00 | 2000-08-10 | 32,81 | 2.316.000 | 33,06 | 32,63 | 32,94 | 00:00:00 | 2000-08-11 | 33,44 | 2.224.100 | 33,63 | 32,88 | 32,94 | 00:00:00 | 2000-08-14 | 33,31 | 2.457.400 | 33,44 | 33,00 | 33,44 | 00:00:00 | 2000-08-15 | 32,44 | 2.872.800 | 33,63 | 32,25 | 33,44 | 00:00:00 | 2000-08-16 | 32,38 | 2.087.600 | 32,56 | 32,06 | 32,44 | 00:00:00 | 2000-08-17 | 31,25 | 4.735.200 | 32,38 | 31,00 | 32,13 | 00:00:00 | 2000-08-18 | 31,56 | 3.335.400 | 31,94 | 31,00 | 31,12 | 00:00:00 | 2000-08-21 | 31,56 | 2.985.800 | 31,94 | 31,25 | 31,81 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|