|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 31,56 | 2.985.800 | 31,94 | 31,25 | 31,81 | 00:00:00 | | 2000-08-22 | 31,31 | 3.485.600 | 31,87 | 31,19 | 31,69 | 00:00:00 | | 2000-08-23 | 31,19 | 3.414.800 | 31,75 | 30,94 | 31,31 | 00:00:00 | | 2000-08-24 | 30,37 | 6.604.900 | 31,31 | 30,00 | 31,19 | 00:00:00 | | 2000-08-25 | 30,37 | 4.992.100 | 30,56 | 29,87 | 30,50 | 00:00:00 | | 2000-08-28 | 30,37 | 4.056.200 | 30,44 | 30,00 | 30,00 | 00:00:00 | | 2000-08-29 | 30,44 | 4.823.800 | 31,00 | 30,19 | 30,69 | 00:00:00 | | 2000-08-30 | 30,37 | 4.095.000 | 30,44 | 29,94 | 30,44 | 00:00:00 | | 2000-08-31 | 29,89 | 6.792.600 | 30,37 | 29,62 | 30,12 | 00:00:00 | | 2000-09-01 | 29,56 | 4.717.000 | 30,06 | 29,31 | 29,69 | 00:00:00 | | 2000-09-05 | 29,69 | 5.208.100 | 29,81 | 29,37 | 29,56 | 00:00:00 | | 2000-09-06 | 30,12 | 4.009.200 | 30,31 | 29,56 | 29,56 | 00:00:00 | | 2000-09-07 | 29,50 | 6.629.500 | 30,37 | 29,06 | 30,25 | 00:00:00 | | 2000-09-08 | 28,75 | 6.268.100 | 29,56 | 28,25 | 29,31 | 00:00:00 | | 2000-09-11 | 28,37 | 4.514.600 | 28,81 | 28,06 | 28,75 | 00:00:00 | | 2000-09-12 | 29,00 | 11.730.400 | 29,56 | 27,81 | 28,19 | 00:00:00 | | 2000-09-13 | 27,19 | 7.816.400 | 29,50 | 27,00 | 29,44 | 00:00:00 | | 2000-09-14 | 27,25 | 17.827.100 | 27,75 | 26,37 | 27,75 | 00:00:00 | | 2000-09-15 | 28,00 | 10.175.900 | 28,81 | 27,06 | 28,81 | 00:00:00 | | 2000-09-18 | 28,50 | 5.527.900 | 28,56 | 27,44 | 27,94 | 00:00:00 | | 2000-09-19 | 27,87 | 5.110.200 | 28,62 | 27,56 | 28,50 | 00:00:00 | | 2000-09-20 | 27,69 | 4.793.200 | 27,94 | 27,00 | 27,87 | 00:00:00 | | 2000-09-21 | 27,00 | 4.128.100 | 28,25 | 27,00 | 27,81 | 00:00:00 | | 2000-09-22 | 28,69 | 6.886.900 | 29,28 | 28,19 | 28,69 | 00:00:00 | | 2000-09-25 | 29,44 | 4.416.800 | 29,44 | 28,94 | 29,25 | 00:00:00 | | 2000-09-26 | 29,87 | 5.603.100 | 30,12 | 29,44 | 29,50 | 00:00:00 | | 2000-09-27 | 29,87 | 3.542.400 | 29,94 | 29,50 | 29,62 | 00:00:00 | | 2000-09-28 | 29,87 | 3.317.900 | 30,25 | 29,81 | 29,94 | 00:00:00 | | 2000-09-29 | 30,19 | 3.074.500 | 30,37 | 29,75 | 30,19 | 00:00:00 | | 2000-10-02 | 30,06 | 2.161.800 | 30,44 | 30,00 | 30,44 | 00:00:00 | | 2000-10-03 | 30,25 | 3.047.300 | 30,50 | 29,94 | 30,12 | 00:00:00 | | 2000-10-04 | 30,00 | 2.199.700 | 30,50 | 29,87 | 30,31 | 00:00:00 | | 2000-10-05 | 30,12 | 5.717.500 | 30,44 | 29,69 | 30,25 | 00:00:00 | | 2000-10-06 | 29,87 | 3.540.600 | 30,31 | 29,44 | 29,87 | 00:00:00 | | 2000-10-09 | 30,06 | 2.179.400 | 30,12 | 29,50 | 30,00 | 00:00:00 | | 2000-10-10 | 29,94 | 1.944.800 | 30,37 | 29,94 | 30,31 | 00:00:00 | | 2000-10-11 | 30,00 | 2.424.100 | 30,44 | 29,94 | 30,00 | 00:00:00 | | 2000-10-12 | 28,37 | 5.741.500 | 29,81 | 27,94 | 29,75 | 00:00:00 | | 2000-10-13 | 28,87 | 2.707.100 | 29,19 | 28,00 | 28,31 | 00:00:00 | | 2000-10-16 | 29,00 | 2.694.800 | 29,44 | 28,81 | 29,44 | 00:00:00 | | 2000-10-17 | 28,00 | 4.310.200 | 28,50 | 27,62 | 28,37 | 00:00:00 | | 2000-10-18 | 28,06 | 3.077.800 | 28,50 | 27,81 | 28,37 | 00:00:00 | | 2000-10-19 | 27,87 | 6.460.600 | 28,87 | 27,56 | 28,87 | 00:00:00 | | 2000-10-20 | 28,25 | 5.199.500 | 28,62 | 28,12 | 28,50 | 00:00:00 | | 2000-10-23 | 29,12 | 3.610.200 | 29,19 | 28,81 | 28,94 | 00:00:00 | | 2000-10-24 | 29,12 | 5.020.500 | 29,62 | 28,81 | 29,31 | 00:00:00 | | 2000-10-25 | 29,00 | 4.246.900 | 29,25 | 28,81 | 28,87 | 00:00:00 | | 2000-10-26 | 28,94 | 4.074.800 | 29,19 | 28,62 | 28,69 | 00:00:00 | | 2000-10-27 | 29,75 | 3.743.900 | 29,75 | 28,69 | 28,69 | 00:00:00 | | 2000-10-30 | 31,19 | 5.916.900 | 31,31 | 29,44 | 29,69 | 00:00:00 | | 2000-10-31 | 31,00 | 4.047.100 | 31,50 | 30,69 | 31,37 | 00:00:00 | | 2000-11-01 | 31,62 | 3.181.300 | 31,69 | 30,62 | 30,75 | 00:00:00 | | 2000-11-02 | 31,94 | 3.065.700 | 32,00 | 31,31 | 31,44 | 00:00:00 | | 2000-11-03 | 32,38 | 3.794.400 | 32,63 | 31,69 | 31,94 | 00:00:00 | | 2000-11-06 | 32,00 | 2.440.600 | 32,25 | 31,69 | 32,00 | 00:00:00 | | 2000-11-07 | 31,75 | 2.333.600 | 32,31 | 31,56 | 31,81 | 00:00:00 | | 2000-11-08 | 31,62 | 2.728.400 | 31,75 | 31,25 | 31,56 | 00:00:00 | | 2000-11-09 | 31,75 | 2.431.100 | 31,87 | 31,19 | 31,50 | 00:00:00 | | 2000-11-10 | 33,06 | 6.093.400 | 33,25 | 31,31 | 31,37 | 00:00:00 | | 2000-11-13 | 33,06 | 4.603.700 | 33,31 | 32,19 | 32,25 | 00:00:00 | | 2000-11-14 | 33,44 | 4.011.100 | 33,50 | 32,81 | 33,06 | 00:00:00 | | 2000-11-15 | 33,31 | 3.670.200 | 33,75 | 33,25 | 33,31 | 00:00:00 | | 2000-11-16 | 32,69 | 2.587.800 | 33,44 | 32,69 | 33,44 | 00:00:00 | | 2000-11-17 | 33,44 | 3.465.000 | 33,44 | 32,50 | 32,50 | 00:00:00 | | 2000-11-20 | 33,50 | 3.091.600 | 33,88 | 32,50 | 32,50 | 00:00:00 | | 2000-11-21 | 33,94 | 2.471.800 | 34,00 | 33,19 | 33,56 | 00:00:00 | | 2000-11-22 | 34,25 | 3.043.000 | 34,44 | 33,31 | 33,31 | 00:00:00 | | 2000-11-24 | 33,69 | 1.475.500 | 34,00 | 33,44 | 33,44 | 00:00:00 | | 2000-11-27 | 31,94 | 5.253.000 | 33,38 | 31,50 | 33,13 | 00:00:00 | | 2000-11-28 | 31,25 | 5.332.000 | 32,06 | 30,87 | 31,62 | 00:00:00 | | 2000-11-29 | 32,50 | 5.271.600 | 33,25 | 31,25 | 31,31 | 00:00:00 | | 2000-11-30 | 31,87 | 3.794.900 | 32,94 | 31,50 | 32,63 | 00:00:00 | | 2000-12-01 | 30,94 | 5.264.000 | 32,13 | 30,62 | 32,13 | 00:00:00 | | 2000-12-04 | 31,44 | 2.857.900 | 31,62 | 30,44 | 30,50 | 00:00:00 | | 2000-12-05 | 30,50 | 3.762.800 | 31,25 | 30,12 | 31,25 | 00:00:00 | | 2000-12-06 | 29,62 | 4.859.100 | 30,50 | 29,06 | 30,19 | 00:00:00 | | 2000-12-07 | 30,25 | 3.239.200 | 30,62 | 29,31 | 29,50 | 00:00:00 | | 2000-12-08 | 29,50 | 5.463.100 | 30,12 | 28,75 | 30,00 | 00:00:00 | | 2000-12-11 | 29,94 | 12.259.000 | 30,12 | 29,00 | 29,25 | 00:00:00 | | 2000-12-12 | 30,87 | 9.798.200 | 31,19 | 30,37 | 30,50 | 00:00:00 | | 2000-12-13 | 31,12 | 7.453.800 | 31,50 | 30,56 | 31,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
