|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 31,12 | 7.453.800 | 31,50 | 30,56 | 31,12 | 00:00:00 | | 2000-12-14 | 31,56 | 5.369.000 | 31,75 | 30,75 | 31,00 | 00:00:00 | | 2000-12-15 | 31,50 | 7.806.700 | 32,25 | 31,44 | 31,50 | 00:00:00 | | 2000-12-18 | 32,31 | 3.202.600 | 32,56 | 31,69 | 31,87 | 00:00:00 | | 2000-12-19 | 32,88 | 4.633.800 | 33,19 | 32,38 | 32,50 | 00:00:00 | | 2000-12-20 | 31,37 | 5.257.300 | 32,75 | 31,37 | 32,38 | 00:00:00 | | 2000-12-21 | 32,69 | 4.297.600 | 32,69 | 31,81 | 31,94 | 00:00:00 | | 2000-12-22 | 32,69 | 3.214.200 | 33,06 | 31,94 | 32,50 | 00:00:00 | | 2000-12-26 | 32,50 | 3.365.100 | 32,75 | 32,06 | 32,63 | 00:00:00 | | 2000-12-27 | 33,13 | 3.865.600 | 33,13 | 32,13 | 32,31 | 00:00:00 | | 2000-12-28 | 33,88 | 3.539.400 | 34,00 | 32,44 | 32,81 | 00:00:00 | | 2000-12-29 | 34,00 | 3.338.200 | 34,50 | 33,56 | 33,81 | 00:00:00 | | 2001-01-02 | 33,50 | 3.529.800 | 33,81 | 33,00 | 33,81 | 00:00:00 | | 2001-01-03 | 33,69 | 3.265.400 | 34,69 | 33,38 | 33,56 | 00:00:00 | | 2001-01-04 | 33,00 | 5.953.800 | 33,88 | 32,88 | 33,25 | 00:00:00 | | 2001-01-05 | 32,94 | 3.999.100 | 33,00 | 32,56 | 32,75 | 00:00:00 | | 2001-01-08 | 33,00 | 2.803.600 | 33,31 | 32,75 | 32,88 | 00:00:00 | | 2001-01-09 | 33,06 | 2.778.100 | 33,25 | 32,56 | 32,56 | 00:00:00 | | 2001-01-10 | 33,19 | 3.091.800 | 33,31 | 32,31 | 32,88 | 00:00:00 | | 2001-01-11 | 32,69 | 2.179.800 | 33,31 | 32,63 | 33,31 | 00:00:00 | | 2001-01-12 | 33,63 | 3.284.200 | 33,94 | 32,56 | 32,94 | 00:00:00 | | 2001-01-16 | 34,13 | 4.546.000 | 34,13 | 32,13 | 32,75 | 00:00:00 | | 2001-01-17 | 34,69 | 5.223.100 | 35,06 | 33,63 | 33,88 | 00:00:00 | | 2001-01-18 | 33,63 | 4.744.500 | 34,31 | 33,63 | 34,13 | 00:00:00 | | 2001-01-19 | 32,81 | 5.238.500 | 33,50 | 32,69 | 33,44 | 00:00:00 | | 2001-01-22 | 33,50 | 3.267.500 | 33,75 | 32,63 | 32,63 | 00:00:00 | | 2001-01-23 | 32,88 | 3.290.600 | 33,50 | 32,63 | 33,50 | 00:00:00 | | 2001-01-24 | 30,81 | 11.006.600 | 32,13 | 30,31 | 31,87 | 00:00:00 | | 2001-01-25 | 29,56 | 20.823.700 | 31,12 | 28,25 | 30,81 | 00:00:00 | | 2001-01-26 | 29,00 | 9.631.400 | 29,94 | 28,81 | 29,50 | 00:00:00 | | 2001-01-29 | 29,52 | 8.501.700 | 29,71 | 28,00 | 29,20 | 00:00:00 | | 2001-01-30 | 29,45 | 5.582.200 | 29,54 | 29,12 | 29,50 | 00:00:00 | | 2001-01-31 | 29,35 | 7.850.300 | 29,49 | 28,95 | 29,25 | 00:00:00 | | 2001-02-01 | 29,03 | 6.946.800 | 29,75 | 28,96 | 29,50 | 00:00:00 | | 2001-02-02 | 29,43 | 5.769.700 | 29,51 | 28,96 | 29,06 | 00:00:00 | | 2001-02-05 | 29,36 | 4.410.000 | 29,53 | 29,15 | 29,25 | 00:00:00 | | 2001-02-06 | 30,03 | 6.791.300 | 30,50 | 29,26 | 29,27 | 00:00:00 | | 2001-02-07 | 29,27 | 6.112.900 | 30,24 | 29,19 | 30,01 | 00:00:00 | | 2001-02-08 | 29,34 | 6.959.000 | 29,67 | 28,95 | 29,42 | 00:00:00 | | 2001-02-09 | 29,76 | 3.406.200 | 30,10 | 29,28 | 29,33 | 00:00:00 | | 2001-02-12 | 29,83 | 3.865.500 | 30,25 | 29,65 | 29,76 | 00:00:00 | | 2001-02-13 | 30,00 | 5.234.600 | 30,35 | 29,72 | 29,90 | 00:00:00 | | 2001-02-14 | 29,25 | 4.888.600 | 31,00 | 29,14 | 31,00 | 00:00:00 | | 2001-02-15 | 30,08 | 7.087.000 | 30,17 | 29,25 | 29,29 | 00:00:00 | | 2001-02-16 | 30,22 | 4.590.500 | 30,45 | 29,85 | 30,00 | 00:00:00 | | 2001-02-20 | 30,44 | 3.712.700 | 30,84 | 30,07 | 30,07 | 00:00:00 | | 2001-02-21 | 29,68 | 4.261.100 | 30,85 | 29,61 | 30,24 | 00:00:00 | | 2001-02-22 | 30,06 | 4.020.300 | 30,35 | 29,60 | 29,65 | 00:00:00 | | 2001-02-23 | 30,12 | 4.653.000 | 30,49 | 29,95 | 30,10 | 00:00:00 | | 2001-02-26 | 29,88 | 2.763.600 | 30,20 | 29,75 | 30,05 | 00:00:00 | | 2001-02-27 | 30,05 | 3.666.300 | 30,17 | 29,71 | 30,03 | 00:00:00 | | 2001-02-28 | 29,40 | 4.582.200 | 30,00 | 29,00 | 30,00 | 00:00:00 | | 2001-03-01 | 29,21 | 4.732.100 | 29,48 | 28,99 | 29,04 | 00:00:00 | | 2001-03-02 | 28,85 | 4.924.700 | 29,21 | 28,60 | 29,21 | 00:00:00 | | 2001-03-05 | 28,56 | 2.781.400 | 28,68 | 28,46 | 28,60 | 00:00:00 | | 2001-03-06 | 28,85 | 5.627.300 | 28,91 | 27,85 | 28,10 | 00:00:00 | | 2001-03-07 | 28,40 | 3.803.700 | 28,96 | 28,11 | 28,85 | 00:00:00 | | 2001-03-08 | 29,30 | 4.038.800 | 29,30 | 28,17 | 28,20 | 00:00:00 | | 2001-03-09 | 28,95 | 3.745.400 | 29,35 | 28,62 | 29,30 | 00:00:00 | | 2001-03-12 | 28,06 | 4.978.100 | 28,65 | 27,93 | 28,65 | 00:00:00 | | 2001-03-13 | 27,80 | 8.211.200 | 28,03 | 27,14 | 27,75 | 00:00:00 | | 2001-03-14 | 27,55 | 9.960.400 | 28,10 | 26,29 | 26,30 | 00:00:00 | | 2001-03-15 | 27,24 | 5.756.500 | 27,31 | 26,54 | 27,30 | 00:00:00 | | 2001-03-16 | 26,50 | 8.455.500 | 27,45 | 26,11 | 26,80 | 00:00:00 | | 2001-03-19 | 26,38 | 4.393.500 | 26,70 | 26,21 | 26,24 | 00:00:00 | | 2001-03-20 | 25,77 | 4.981.800 | 26,48 | 25,69 | 26,40 | 00:00:00 | | 2001-03-21 | 25,65 | 6.182.500 | 26,09 | 25,33 | 25,60 | 00:00:00 | | 2001-03-22 | 25,11 | 7.568.600 | 25,48 | 24,88 | 25,15 | 00:00:00 | | 2001-03-23 | 25,00 | 5.210.200 | 25,34 | 24,75 | 25,25 | 00:00:00 | | 2001-03-26 | 25,30 | 5.164.300 | 25,49 | 24,75 | 25,00 | 00:00:00 | | 2001-03-27 | 25,33 | 5.708.700 | 25,60 | 25,06 | 25,30 | 00:00:00 | | 2001-03-28 | 25,28 | 4.168.800 | 25,51 | 25,00 | 25,28 | 00:00:00 | | 2001-03-29 | 26,49 | 5.678.900 | 26,98 | 25,09 | 25,25 | 00:00:00 | | 2001-03-30 | 26,55 | 5.845.400 | 26,60 | 25,52 | 25,65 | 00:00:00 | | 2001-04-02 | 26,64 | 4.560.200 | 27,25 | 26,30 | 26,30 | 00:00:00 | | 2001-04-03 | 25,79 | 5.562.400 | 26,57 | 25,62 | 26,55 | 00:00:00 | | 2001-04-04 | 26,09 | 5.456.000 | 26,09 | 25,39 | 25,95 | 00:00:00 | | 2001-04-05 | 26,00 | 4.362.000 | 26,54 | 25,72 | 26,33 | 00:00:00 | | 2001-04-06 | 26,25 | 3.312.400 | 26,25 | 25,75 | 26,22 | 00:00:00 | | 2001-04-09 | 26,69 | 3.673.600 | 26,94 | 25,94 | 25,95 | 00:00:00 | | 2001-04-10 | 27,00 | 3.751.400 | 27,37 | 26,60 | 26,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
