|
 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 | | 2006-01-20 | 35,86 | 11.436.800 | 35,91 | 35,09 | 35,20 | 00:00:00 | | 2006-01-23 | 35,71 | 6.944.500 | 36,09 | 35,27 | 35,86 | 00:00:00 | | 2006-01-24 | 35,85 | 9.685.600 | 36,31 | 35,67 | 35,94 | 00:00:00 | | 2006-01-25 | 35,16 | 21.016.500 | 36,14 | 34,55 | 36,00 | 00:00:00 | | 2006-01-26 | 34,94 | 12.358.000 | 35,70 | 34,75 | 35,50 | 00:00:00 | | 2006-01-27 | 35,05 | 7.355.400 | 35,24 | 34,92 | 34,94 | 00:00:00 | | 2006-01-30 | 35,02 | 8.004.200 | 35,07 | 34,83 | 34,90 | 00:00:00 | | 2006-01-31 | 35,01 | 6.988.200 | 35,25 | 34,90 | 35,04 | 00:00:00 | | 2006-02-01 | 35,67 | 7.186.600 | 35,71 | 34,99 | 35,01 | 00:00:00 | | 2006-02-02 | 35,45 | 5.409.500 | 35,81 | 35,17 | 35,33 | 00:00:00 | | 2006-02-03 | 35,97 | 6.852.900 | 36,08 | 35,44 | 35,45 | 00:00:00 | | 2006-02-06 | 36,13 | 7.163.500 | 36,44 | 35,90 | 36,00 | 00:00:00 | | 2006-02-07 | 36,19 | 4.868.600 | 36,51 | 36,06 | 36,30 | 00:00:00 | | 2006-02-08 | 36,36 | 6.444.300 | 36,75 | 36,26 | 36,60 | 00:00:00 | | 2006-02-09 | 36,30 | 4.889.600 | 36,49 | 36,22 | 36,31 | 00:00:00 | | 2006-02-10 | 36,33 | 5.741.200 | 36,46 | 36,11 | 36,27 | 00:00:00 | | 2006-02-13 | 36,36 | 3.421.100 | 36,59 | 36,16 | 36,41 | 00:00:00 | | 2006-02-14 | 36,37 | 5.392.300 | 36,55 | 36,07 | 36,36 | 00:00:00 | | 2006-02-15 | 36,01 | 7.669.400 | 36,27 | 35,75 | 36,26 | 00:00:00 | | 2006-02-16 | 36,37 | 3.963.500 | 36,39 | 35,86 | 35,99 | 00:00:00 | | 2006-02-17 | 36,06 | 4.802.300 | 36,44 | 36,01 | 36,37 | 00:00:00 | | 2006-02-21 | 35,66 | 5.250.300 | 36,00 | 35,35 | 35,88 | 00:00:00 | | 2006-02-22 | 35,95 | 4.323.400 | 36,08 | 35,72 | 35,75 | 00:00:00 | | 2006-02-23 | 35,59 | 3.751.800 | 35,99 | 35,50 | 35,75 | 00:00:00 | | 2006-02-24 | 35,34 | 4.802.800 | 35,52 | 35,19 | 35,49 | 00:00:00 | | 2006-02-27 | 35,25 | 4.262.100 | 35,53 | 35,11 | 35,30 | 00:00:00 | | 2006-02-28 | 34,91 | 5.522.700 | 35,47 | 34,89 | 35,30 | 00:00:00 | | 2006-03-01 | 34,93 | 5.910.300 | 35,18 | 34,43 | 35,00 | 00:00:00 | | 2006-03-02 | 34,94 | 4.566.200 | 34,99 | 34,69 | 34,93 | 00:00:00 | | 2006-03-03 | 34,85 | 5.270.700 | 35,06 | 34,64 | 34,75 | 00:00:00 | | 2006-03-06 | 34,67 | 4.145.000 | 34,96 | 34,57 | 34,61 | 00:00:00 | | 2006-03-07 | 34,64 | 7.942.300 | 34,78 | 34,43 | 34,55 | 00:00:00 | | 2006-03-08 | 34,68 | 6.588.600 | 34,90 | 34,65 | 34,67 | 00:00:00 | | 2006-03-09 | 34,53 | 5.009.600 | 34,73 | 34,39 | 34,62 | 00:00:00 | | 2006-03-10 | 34,65 | 3.991.100 | 35,01 | 34,54 | 34,60 | 00:00:00 | | 2006-03-13 | 34,32 | 6.117.300 | 34,70 | 34,11 | 34,53 | 00:00:00 | | 2006-03-14 | 34,26 | 5.652.900 | 34,41 | 34,12 | 34,17 | 00:00:00 | | 2006-03-15 | 34,77 | 5.235.500 | 34,83 | 34,19 | 34,21 | 00:00:00 | | 2006-03-16 | 35,06 | 5.637.800 | 35,14 | 34,70 | 34,70 | 00:00:00 | | 2006-03-17 | 35,10 | 5.983.900 | 35,25 | 35,00 | 35,24 | 00:00:00 | | 2006-03-20 | 34,73 | 3.983.900 | 35,07 | 34,67 | 34,94 | 00:00:00 | | 2006-03-21 | 34,90 | 5.700.400 | 35,14 | 34,67 | 34,67 | 00:00:00 | | 2006-03-22 | 34,80 | 4.218.100 | 35,13 | 34,62 | 35,03 | 00:00:00 | | 2006-03-23 | 34,54 | 4.451.300 | 34,81 | 34,36 | 34,81 | 00:00:00 | | 2006-03-24 | 34,70 | 3.230.600 | 34,86 | 34,40 | 34,54 | 00:00:00 | | 2006-03-27 | 34,55 | 3.338.600 | 34,65 | 34,37 | 34,42 | 00:00:00 | | 2006-03-28 | 34,31 | 4.430.800 | 34,77 | 34,28 | 34,36 | 00:00:00 | | 2006-03-29 | 34,60 | 2.583.800 | 34,65 | 34,16 | 34,20 | 00:00:00 | | 2006-03-30 | 34,55 | 4.039.100 | 34,80 | 34,18 | 34,41 | 00:00:00 | | 2006-03-31 | 34,36 | 4.020.100 | 34,63 | 34,26 | 34,41 | 00:00:00 | | 2006-04-03 | 34,73 | 5.750.000 | 34,91 | 34,43 | 34,45 | 00:00:00 | | 2006-04-04 | 34,66 | 4.283.000 | 34,91 | 34,57 | 34,88 | 00:00:00 | | 2006-04-05 | 34,81 | 5.667.500 | 34,89 | 34,43 | 34,58 | 00:00:00 | | 2006-04-06 | 34,60 | 4.033.800 | 34,91 | 34,47 | 34,47 | 00:00:00 | | 2006-04-07 | 34,88 | 4.716.800 | 34,99 | 34,48 | 34,63 | 00:00:00 | | 2006-04-10 | 35,35 | 6.109.500 | 35,45 | 34,95 | 35,00 | 00:00:00 | | 2006-04-11 | 35,55 | 5.525.900 | 35,57 | 35,19 | 35,39 | 00:00:00 | | 2006-04-12 | 35,19 | 6.314.200 | 35,41 | 34,97 | 35,37 | 00:00:00 | | 2006-04-13 | 34,85 | 10.711.400 | 35,49 | 34,70 | 35,49 | 00:00:00 | | 2006-04-17 | 34,32 | 6.301.700 | 34,83 | 34,05 | 34,78 | 00:00:00 | | 2006-04-18 | 34,48 | 5.441.100 | 34,68 | 34,11 | 34,32 | 00:00:00 | | 2006-04-19 | 34,55 | 3.408.600 | 34,85 | 34,33 | 34,33 | 00:00:00 | | 2006-04-20 | 35,08 | 5.006.100 | 35,11 | 34,55 | 34,55 | 00:00:00 | | 2006-04-21 | 34,60 | 6.320.500 | 35,00 | 34,36 | 34,88 | 00:00:00 | | 2006-04-24 | 34,26 | 5.687.200 | 34,45 | 34,08 | 34,35 | 00:00:00 | | 2006-04-25 | 33,85 | 7.113.900 | 34,17 | 33,81 | 34,06 | 00:00:00 | | 2006-04-26 | 34,11 | 4.218.300 | 34,13 | 33,71 | 33,90 | 00:00:00 | | 2006-04-27 | 34,62 | 4.864.300 | 34,65 | 33,85 | 33,85 | 00:00:00 | | 2006-04-28 | 34,57 | 4.714.000 | 34,72 | 34,30 | 34,60 | 00:00:00 | | 2006-05-01 | 34,37 | 4.054.700 | 34,75 | 34,31 | 34,64 | 00:00:00 | | 2006-05-02 | 34,41 | 3.975.400 | 34,53 | 34,22 | 34,40 | 00:00:00 | | 2006-05-03 | 34,86 | 4.472.600 | 34,88 | 34,32 | 34,48 | 00:00:00 | | 2006-05-04 | 34,85 | 4.646.200 | 35,08 | 34,80 | 34,85 | 00:00:00 | | 2006-05-05 | 35,21 | 6.408.400 | 35,25 | 34,85 | 34,88 | 00:00:00 | | 2006-05-08 | 35,39 | 4.038.800 | 35,39 | 35,20 | 35,21 | 00:00:00 | | 2006-05-09 | 35,83 | 5.933.100 | 35,93 | 35,57 | 35,70 | 00:00:00 | | 2006-05-10 | 35,96 | 4.813.600 | 35,99 | 35,69 | 35,76 | 00:00:00 | | 2006-05-11 | 35,35 | 4.927.600 | 35,96 | 35,22 | 35,95 | 00:00:00 | | 2006-05-12 | 34,88 | 5.397.100 | 35,52 | 34,87 | 35,37 | 00:00:00 | | 2006-05-15 | 34,97 | 4.066.000 | 35,00 | 34,61 | 34,88 | 00:00:00 | | 2006-05-16 | 34,70 | 3.320.100 | 35,12 | 34,67 | 35,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
