|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-31 | 97,03 | 2.560.900 | 97,08 | 96,63 | 96,95 | 00:00:00 | | 2014-01-02 | 96,41 | 2.925.800 | 97,03 | 96,26 | 96,81 | 00:00:00 | | 2014-01-03 | 96,54 | 2.965.300 | 97,03 | 96,50 | 96,90 | 00:00:00 | | 2014-01-06 | 95,85 | 5.022.700 | 96,62 | 95,52 | 96,62 | 00:00:00 | | 2014-01-07 | 96,38 | 4.881.800 | 97,08 | 96,13 | 96,38 | 00:00:00 | | 2014-01-08 | 95,41 | 7.669.800 | 95,71 | 95,00 | 95,55 | 00:00:00 | | 2014-01-09 | 95,46 | 7.709.000 | 96,35 | 95,25 | 96,24 | 00:00:00 | | 2014-01-10 | 95,80 | 5.512.200 | 96,22 | 95,64 | 95,83 | 00:00:00 | | 2014-01-13 | 94,83 | 5.753.200 | 95,83 | 94,59 | 95,83 | 00:00:00 | | 2014-01-14 | 95,22 | 3.842.200 | 95,40 | 94,80 | 94,81 | 00:00:00 | | 2014-01-15 | 95,46 | 3.560.600 | 95,67 | 95,15 | 95,49 | 00:00:00 | | 2014-01-16 | 96,06 | 5.058.000 | 96,30 | 95,19 | 95,40 | 00:00:00 | | 2014-01-17 | 94,93 | 5.975.300 | 96,13 | 94,77 | 96,02 | 00:00:00 | | 2014-01-21 | 95,08 | 6.462.700 | 95,96 | 95,01 | 95,36 | 00:00:00 | | 2014-01-22 | 94,88 | 4.976.400 | 95,32 | 94,69 | 95,07 | 00:00:00 | | 2014-01-23 | 95,32 | 7.146.000 | 95,95 | 94,50 | 94,55 | 00:00:00 | | 2014-01-24 | 94,43 | 6.944.800 | 95,96 | 94,39 | 94,73 | 00:00:00 | | 2014-01-27 | 94,07 | 6.607.600 | 94,68 | 93,92 | 94,29 | 00:00:00 | | 2014-01-28 | 94,18 | 3.682.800 | 94,64 | 94,10 | 94,33 | 00:00:00 | | 2014-01-29 | 93,15 | 8.013.500 | 94,30 | 92,87 | 93,96 | 00:00:00 | | 2014-01-30 | 93,80 | 4.987.400 | 94,00 | 92,93 | 93,39 | 00:00:00 | | 2014-01-31 | 94,17 | 5.972.500 | 94,55 | 92,95 | 93,05 | 00:00:00 | | 2014-02-03 | 93,02 | 6.904.700 | 94,74 | 92,91 | 94,54 | 00:00:00 | | 2014-02-04 | 93,09 | 6.300.400 | 93,47 | 92,59 | 92,86 | 00:00:00 | | 2014-02-05 | 93,58 | 4.958.900 | 93,84 | 92,22 | 92,80 | 00:00:00 | | 2014-02-06 | 94,94 | 5.356.900 | 95,19 | 93,69 | 93,87 | 00:00:00 | | 2014-02-07 | 95,92 | 6.591.200 | 95,95 | 94,62 | 95,09 | 00:00:00 | | 2014-02-10 | 94,86 | 6.968.200 | 95,93 | 94,52 | 95,75 | 00:00:00 | | 2014-02-11 | 95,34 | 5.343.500 | 95,84 | 94,83 | 95,06 | 00:00:00 | | 2014-02-12 | 94,89 | 4.268.900 | 95,67 | 94,79 | 95,44 | 00:00:00 | | 2014-02-13 | 95,46 | 3.617.900 | 95,58 | 94,50 | 94,69 | 00:00:00 | | 2014-02-14 | 95,78 | 3.532.900 | 95,97 | 95,11 | 95,30 | 00:00:00 | | 2014-02-18 | 96,02 | 5.454.200 | 96,57 | 95,54 | 96,03 | 00:00:00 | | 2014-02-19 | 95,55 | 4.505.500 | 96,66 | 95,46 | 95,78 | 00:00:00 | | 2014-02-20 | 95,75 | 2.975.000 | 96,11 | 95,49 | 95,66 | 00:00:00 | | 2014-02-21 | 96,45 | 5.284.300 | 97,00 | 96,04 | 96,04 | 00:00:00 | | 2014-02-24 | 96,50 | 4.472.200 | 96,94 | 96,24 | 96,43 | 00:00:00 | | 2014-02-25 | 96,62 | 4.233.600 | 96,72 | 95,89 | 96,46 | 00:00:00 | | 2014-02-26 | 95,89 | 4.265.900 | 96,74 | 95,71 | 96,63 | 00:00:00 | | 2014-02-27 | 95,08 | 4.179.600 | 95,41 | 94,65 | 95,24 | 00:00:00 | | 2014-02-28 | 95,15 | 5.104.700 | 95,46 | 94,86 | 95,11 | 00:00:00 | | 2014-03-03 | 94,32 | 5.149.300 | 94,80 | 94,00 | 94,24 | 00:00:00 | | 2014-03-04 | 94,98 | 4.655.200 | 95,27 | 94,86 | 95,25 | 00:00:00 | | 2014-03-05 | 95,02 | 3.913.300 | 95,61 | 94,94 | 95,34 | 00:00:00 | | 2014-03-06 | 95,58 | 4.362.900 | 95,67 | 94,75 | 95,06 | 00:00:00 | | 2014-03-07 | 95,50 | 3.724.000 | 95,79 | 94,97 | 95,74 | 00:00:00 | | 2014-03-10 | 95,20 | 4.388.900 | 95,68 | 94,97 | 95,26 | 00:00:00 | | 2014-03-11 | 98,78 | 16.354.400 | 98,92 | 95,71 | 95,94 | 00:00:00 | | 2014-03-12 | 98,71 | 6.701.700 | 99,07 | 98,15 | 98,41 | 00:00:00 | | 2014-03-13 | 97,37 | 5.480.200 | 98,90 | 97,01 | 98,90 | 00:00:00 | | 2014-03-14 | 97,58 | 5.510.700 | 97,89 | 97,01 | 97,33 | 00:00:00 | | 2014-03-17 | 97,60 | 5.554.300 | 98,20 | 97,46 | 98,14 | 00:00:00 | | 2014-03-18 | 97,31 | 3.239.400 | 97,99 | 97,22 | 97,80 | 00:00:00 | | 2014-03-19 | 96,10 | 5.151.600 | 97,29 | 95,78 | 97,27 | 00:00:00 | | 2014-03-20 | 96,60 | 4.242.000 | 96,95 | 95,81 | 95,94 | 00:00:00 | | 2014-03-21 | 95,47 | 12.625.800 | 97,40 | 95,47 | 97,22 | 00:00:00 | | 2014-03-24 | 96,18 | 6.393.000 | 96,74 | 95,99 | 96,09 | 00:00:00 | | 2014-03-25 | 95,91 | 4.929.800 | 96,49 | 95,83 | 96,44 | 00:00:00 | | 2014-03-26 | 95,84 | 4.127.000 | 96,57 | 95,84 | 96,04 | 00:00:00 | | 2014-03-27 | 96,16 | 3.637.400 | 96,36 | 95,52 | 95,77 | 00:00:00 | | 2014-03-28 | 97,24 | 4.334.400 | 97,44 | 96,21 | 96,27 | 00:00:00 | | 2014-03-31 | 98,03 | 4.849.000 | 98,45 | 97,30 | 97,44 | 00:00:00 | | 2014-04-01 | 97,90 | 4.494.000 | 98,52 | 97,63 | 98,10 | 00:00:00 | | 2014-04-02 | 97,59 | 3.696.700 | 98,23 | 97,34 | 98,15 | 00:00:00 | | 2014-04-03 | 97,66 | 2.575.700 | 98,11 | 97,35 | 98,03 | 00:00:00 | | 2014-04-04 | 97,87 | 5.409.000 | 98,42 | 97,39 | 97,77 | 00:00:00 | | 2014-04-07 | 97,01 | 5.994.600 | 98,24 | 96,57 | 97,58 | 00:00:00 | | 2014-04-08 | 98,08 | 5.579.500 | 98,22 | 96,52 | 96,98 | 00:00:00 | | 2014-04-09 | 98,35 | 3.474.400 | 98,54 | 97,90 | 98,08 | 00:00:00 | | 2014-04-10 | 99,43 | 8.873.000 | 99,85 | 98,16 | 98,55 | 00:00:00 | | 2014-04-11 | 99,29 | 6.553.600 | 99,73 | 99,06 | 99,15 | 00:00:00 | | 2014-04-14 | 100,11 | 6.155.900 | 100,16 | 99,32 | 99,66 | 00:00:00 | | 2014-04-15 | 100,83 | 5.882.400 | 100,94 | 100,07 | 100,70 | 00:00:00 | | 2014-04-16 | 100,83 | 3.532.700 | 101,12 | 100,49 | 101,00 | 00:00:00 | | 2014-04-17 | 100,25 | 4.545.200 | 101,00 | 100,25 | 100,73 | 00:00:00 | | 2014-04-21 | 99,67 | 6.357.000 | 100,39 | 99,25 | 99,80 | 00:00:00 | | 2014-04-22 | 99,32 | 8.934.300 | 100,27 | 98,89 | 100,02 | 00:00:00 | | 2014-04-23 | 99,13 | 4.179.100 | 99,99 | 99,01 | 99,35 | 00:00:00 | | 2014-04-24 | 99,84 | 4.764.900 | 100,10 | 99,13 | 99,52 | 00:00:00 | | 2014-04-25 | 100,73 | 5.047.100 | 100,75 | 99,39 | 99,85 | 00:00:00 | | 2014-04-28 | 100,31 | 7.444.500 | 101,18 | 99,65 | 100,98 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
