|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 34,70 | 3.320.100 | 35,12 | 34,67 | 35,05 | 00:00:00 | | 2006-05-17 | 34,56 | 6.572.400 | 34,76 | 34,43 | 34,53 | 00:00:00 | | 2006-05-18 | 34,44 | 5.374.800 | 34,97 | 34,41 | 34,83 | 00:00:00 | | 2006-05-19 | 34,15 | 6.252.800 | 34,72 | 33,97 | 34,65 | 00:00:00 | | 2006-05-22 | 34,03 | 7.387.900 | 34,14 | 33,51 | 34,08 | 00:00:00 | | 2006-05-23 | 33,53 | 5.207.900 | 34,13 | 33,53 | 34,03 | 00:00:00 | | 2006-05-24 | 32,95 | 9.722.100 | 33,68 | 32,79 | 33,63 | 00:00:00 | | 2006-05-25 | 33,26 | 7.128.000 | 33,28 | 32,88 | 33,14 | 00:00:00 | | 2006-05-26 | 32,92 | 6.168.500 | 33,35 | 32,88 | 33,35 | 00:00:00 | | 2006-05-30 | 32,72 | 4.502.700 | 33,08 | 32,62 | 32,80 | 00:00:00 | | 2006-05-31 | 33,17 | 6.087.800 | 33,28 | 32,72 | 32,78 | 00:00:00 | | 2006-06-01 | 33,68 | 6.745.800 | 33,74 | 32,96 | 32,97 | 00:00:00 | | 2006-06-02 | 33,51 | 4.423.400 | 33,78 | 33,25 | 33,55 | 00:00:00 | | 2006-06-05 | 33,15 | 4.387.300 | 33,56 | 33,08 | 33,51 | 00:00:00 | | 2006-06-06 | 33,31 | 5.780.300 | 33,55 | 32,81 | 33,25 | 00:00:00 | | 2006-06-07 | 33,32 | 5.070.600 | 33,77 | 33,30 | 33,50 | 00:00:00 | | 2006-06-08 | 33,69 | 8.470.300 | 33,74 | 32,98 | 33,57 | 00:00:00 | | 2006-06-09 | 33,38 | 4.131.600 | 33,88 | 33,38 | 33,65 | 00:00:00 | | 2006-06-12 | 32,93 | 5.335.000 | 33,62 | 32,83 | 33,50 | 00:00:00 | | 2006-06-13 | 31,94 | 7.657.900 | 33,47 | 31,73 | 33,47 | 00:00:00 | | 2006-06-14 | 32,85 | 7.856.300 | 32,96 | 31,97 | 32,00 | 00:00:00 | | 2006-06-15 | 33,35 | 6.635.500 | 33,53 | 32,64 | 32,91 | 00:00:00 | | 2006-06-16 | 33,14 | 6.044.900 | 33,35 | 32,94 | 33,31 | 00:00:00 | | 2006-06-19 | 32,85 | 4.129.400 | 33,25 | 32,76 | 33,11 | 00:00:00 | | 2006-06-20 | 32,96 | 5.100.900 | 33,11 | 32,70 | 33,00 | 00:00:00 | | 2006-06-21 | 33,40 | 6.911.000 | 33,54 | 32,85 | 32,85 | 00:00:00 | | 2006-06-22 | 32,55 | 5.239.700 | 33,40 | 32,48 | 33,20 | 00:00:00 | | 2006-06-23 | 32,60 | 3.769.400 | 33,01 | 32,50 | 32,55 | 00:00:00 | | 2006-06-26 | 32,66 | 3.812.300 | 32,80 | 32,43 | 32,60 | 00:00:00 | | 2006-06-27 | 32,51 | 4.593.800 | 32,79 | 32,49 | 32,50 | 00:00:00 | | 2006-06-28 | 31,97 | 8.569.800 | 32,59 | 31,91 | 32,50 | 00:00:00 | | 2006-06-29 | 33,56 | 9.137.200 | 33,69 | 32,40 | 32,40 | 00:00:00 | | 2006-06-30 | 33,60 | 7.905.700 | 34,60 | 33,57 | 33,81 | 00:00:00 | | 2006-07-03 | 33,97 | 1.764.400 | 34,00 | 33,57 | 33,70 | 00:00:00 | | 2006-07-05 | 33,76 | 4.384.600 | 33,88 | 33,30 | 33,45 | 00:00:00 | | 2006-07-06 | 33,69 | 3.668.100 | 33,84 | 33,43 | 33,72 | 00:00:00 | | 2006-07-07 | 33,18 | 4.125.300 | 33,71 | 33,09 | 33,52 | 00:00:00 | | 2006-07-10 | 33,68 | 3.825.300 | 33,89 | 33,39 | 33,50 | 00:00:00 | | 2006-07-11 | 34,28 | 5.715.000 | 34,33 | 33,30 | 33,79 | 00:00:00 | | 2006-07-12 | 33,81 | 5.317.000 | 34,45 | 33,66 | 34,38 | 00:00:00 | | 2006-07-13 | 33,17 | 4.478.800 | 33,68 | 33,08 | 33,55 | 00:00:00 | | 2006-07-14 | 33,04 | 5.022.400 | 33,13 | 32,75 | 32,96 | 00:00:00 | | 2006-07-17 | 34,72 | 12.845.000 | 34,96 | 33,79 | 34,00 | 00:00:00 | | 2006-07-18 | 34,81 | 8.332.100 | 35,16 | 34,57 | 35,00 | 00:00:00 | | 2006-07-19 | 35,09 | 6.201.000 | 35,20 | 34,70 | 34,81 | 00:00:00 | | 2006-07-20 | 34,67 | 4.997.000 | 35,00 | 34,52 | 34,91 | 00:00:00 | | 2006-07-21 | 34,70 | 5.696.300 | 34,75 | 34,45 | 34,72 | 00:00:00 | | 2006-07-24 | 34,84 | 4.144.800 | 34,96 | 34,57 | 34,69 | 00:00:00 | | 2006-07-25 | 34,76 | 8.185.500 | 35,34 | 34,65 | 35,00 | 00:00:00 | | 2006-07-26 | 34,45 | 6.801.400 | 34,77 | 34,39 | 34,49 | 00:00:00 | | 2006-07-27 | 34,73 | 5.281.300 | 34,95 | 34,45 | 34,70 | 00:00:00 | | 2006-07-28 | 35,29 | 5.034.200 | 35,40 | 34,62 | 34,80 | 00:00:00 | | 2006-07-31 | 35,39 | 4.098.700 | 35,50 | 35,13 | 35,37 | 00:00:00 | | 2006-08-01 | 35,08 | 3.914.700 | 35,23 | 34,85 | 35,20 | 00:00:00 | | 2006-08-02 | 35,59 | 5.352.000 | 35,70 | 34,98 | 35,50 | 00:00:00 | | 2006-08-03 | 35,84 | 5.452.000 | 36,00 | 35,15 | 35,35 | 00:00:00 | | 2006-08-04 | 35,41 | 5.142.900 | 36,06 | 35,23 | 35,98 | 00:00:00 | | 2006-08-07 | 35,53 | 2.857.600 | 35,56 | 35,21 | 35,25 | 00:00:00 | | 2006-08-08 | 35,16 | 8.325.100 | 35,68 | 34,95 | 35,53 | 00:00:00 | | 2006-08-09 | 34,36 | 8.927.200 | 35,52 | 34,26 | 35,50 | 00:00:00 | | 2006-08-10 | 34,87 | 4.501.900 | 35,08 | 34,22 | 34,23 | 00:00:00 | | 2006-08-11 | 34,69 | 2.507.100 | 34,96 | 34,50 | 34,87 | 00:00:00 | | 2006-08-14 | 34,72 | 3.550.700 | 35,10 | 34,66 | 35,05 | 00:00:00 | | 2006-08-15 | 35,50 | 4.611.900 | 35,57 | 34,93 | 35,18 | 00:00:00 | | 2006-08-16 | 35,97 | 4.412.800 | 35,99 | 35,43 | 35,59 | 00:00:00 | | 2006-08-17 | 36,24 | 4.143.700 | 36,25 | 35,92 | 36,00 | 00:00:00 | | 2006-08-18 | 36,18 | 3.286.900 | 36,24 | 35,91 | 36,24 | 00:00:00 | | 2006-08-21 | 35,71 | 3.379.700 | 36,10 | 35,62 | 36,10 | 00:00:00 | | 2006-08-22 | 35,60 | 3.346.300 | 36,01 | 35,43 | 35,71 | 00:00:00 | | 2006-08-23 | 35,59 | 3.893.500 | 35,74 | 35,26 | 35,56 | 00:00:00 | | 2006-08-24 | 35,88 | 4.326.000 | 35,88 | 35,16 | 35,59 | 00:00:00 | | 2006-08-25 | 35,23 | 3.064.800 | 35,69 | 35,16 | 35,62 | 00:00:00 | | 2006-08-28 | 35,81 | 3.714.000 | 35,93 | 35,14 | 35,15 | 00:00:00 | | 2006-08-29 | 36,08 | 2.968.300 | 36,15 | 35,73 | 35,81 | 00:00:00 | | 2006-08-30 | 36,15 | 2.957.000 | 36,20 | 35,80 | 36,17 | 00:00:00 | | 2006-08-31 | 35,90 | 2.544.900 | 36,19 | 35,77 | 36,16 | 00:00:00 | | 2006-09-01 | 36,76 | 6.925.900 | 36,80 | 36,01 | 36,25 | 00:00:00 | | 2006-09-05 | 36,65 | 3.903.900 | 36,76 | 36,42 | 36,55 | 00:00:00 | | 2006-09-06 | 36,22 | 5.244.800 | 36,58 | 36,17 | 36,35 | 00:00:00 | | 2006-09-07 | 36,52 | 4.125.400 | 36,61 | 36,05 | 36,12 | 00:00:00 | | 2006-09-08 | 37,50 | 8.451.700 | 37,51 | 36,35 | 36,69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
