|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-08-20 | 94,19 | 4.150.400 | 94,66 | 94,00 | 94,45 | 00:00:00 | | 2014-08-21 | 94,53 | 5.981.600 | 94,76 | 94,24 | 94,31 | 00:00:00 | | 2014-08-22 | 94,45 | 3.586.900 | 94,86 | 94,27 | 94,53 | 00:00:00 | | 2014-08-25 | 94,44 | 4.614.300 | 95,37 | 94,41 | 94,85 | 00:00:00 | | 2014-08-26 | 94,11 | 6.392.400 | 94,79 | 94,05 | 94,39 | 00:00:00 | | 2014-08-27 | 94,65 | 9.027.300 | 94,68 | 93,60 | 94,23 | 00:00:00 | | 2014-08-28 | 94,14 | 5.492.400 | 94,76 | 93,51 | 93,65 | 00:00:00 | | 2014-08-29 | 93,72 | 4.635.100 | 94,20 | 93,51 | 94,20 | 00:00:00 | | 2014-09-02 | 92,80 | 6.727.100 | 93,70 | 92,69 | 93,24 | 00:00:00 | | 2014-09-03 | 93,14 | 4.855.300 | 93,49 | 93,04 | 93,27 | 00:00:00 | | 2014-09-04 | 93,01 | 4.820.700 | 93,23 | 92,80 | 93,02 | 00:00:00 | | 2014-09-05 | 93,07 | 4.004.600 | 93,12 | 92,80 | 93,10 | 00:00:00 | | 2014-09-08 | 92,50 | 5.251.900 | 92,82 | 92,20 | 92,80 | 00:00:00 | | 2014-09-09 | 91,09 | 9.795.200 | 92,70 | 90,96 | 92,60 | 00:00:00 | | 2014-09-10 | 93,00 | 12.031.400 | 93,06 | 90,53 | 90,84 | 00:00:00 | | 2014-09-11 | 92,96 | 5.960.100 | 93,29 | 92,42 | 92,94 | 00:00:00 | | 2014-09-12 | 93,34 | 7.791.300 | 93,84 | 92,82 | 92,94 | 00:00:00 | | 2014-09-15 | 93,47 | 6.255.000 | 93,91 | 93,25 | 93,26 | 00:00:00 | | 2014-09-16 | 93,75 | 5.826.200 | 94,11 | 93,25 | 93,27 | 00:00:00 | | 2014-09-17 | 93,53 | 5.738.600 | 93,83 | 93,18 | 93,68 | 00:00:00 | | 2014-09-18 | 93,48 | 5.488.900 | 93,90 | 93,26 | 93,43 | 00:00:00 | | 2014-09-19 | 94,36 | 9.027.300 | 94,93 | 93,80 | 93,95 | 00:00:00 | | 2014-09-22 | 93,93 | 4.765.300 | 94,47 | 93,82 | 94,12 | 00:00:00 | | 2014-09-23 | 93,51 | 4.690.186 | 94,15 | 93,44 | 93,70 | 00:00:00 | | 2014-09-24 | 95,00 | 7.726.719 | 95,32 | 93,66 | 93,70 | 00:00:00 | | 2014-09-25 | 94,16 | 4.523.285 | 95,31 | 94,06 | 94,94 | 00:00:00 | | 2014-09-26 | 94,70 | 3.462.523 | 94,88 | 94,02 | 94,05 | 00:00:00 | | 2014-09-29 | 96,22 | 16.488.230 | 97,30 | 93,98 | 94,26 | 00:00:00 | | 2014-09-30 | 94,81 | 10.036.317 | 96,36 | 94,34 | 96,23 | 00:00:00 | | 2014-10-01 | 94,19 | 5.339.523 | 95,08 | 94,01 | 94,37 | 00:00:00 | | 2014-10-02 | 94,12 | 4.116.000 | 94,60 | 94,00 | 94,03 | 00:00:00 | | 2014-10-03 | 94,86 | 3.948.600 | 95,29 | 94,51 | 95,29 | 00:00:00 | | 2014-10-06 | 93,84 | 4.278.576 | 94,43 | 93,69 | 94,36 | 00:00:00 | | 2014-10-07 | 92,81 | 6.095.819 | 93,54 | 92,80 | 93,51 | 00:00:00 | | 2014-10-08 | 93,83 | 5.592.902 | 93,95 | 92,81 | 93,08 | 00:00:00 | | 2014-10-09 | 92,72 | 5.068.638 | 94,00 | 92,71 | 93,77 | 00:00:00 | | 2014-10-10 | 92,30 | 5.844.900 | 93,45 | 92,30 | 92,76 | 00:00:00 | | 2014-10-13 | 90,73 | 6.173.800 | 92,42 | 90,66 | 92,13 | 00:00:00 | | 2014-10-14 | 91,10 | 5.539.500 | 91,74 | 90,63 | 90,81 | 00:00:00 | | 2014-10-15 | 90,44 | 10.468.500 | 90,98 | 89,57 | 90,49 | 00:00:00 | | 2014-10-16 | 89,91 | 7.526.435 | 90,29 | 89,34 | 89,39 | 00:00:00 | | 2014-10-17 | 91,04 | 7.074.463 | 91,14 | 89,64 | 90,41 | 00:00:00 | | 2014-10-20 | 91,59 | 5.406.914 | 91,59 | 90,71 | 90,96 | 00:00:00 | | 2014-10-21 | 91,01 | 11.421.772 | 91,45 | 89,70 | 89,95 | 00:00:00 | | 2014-10-22 | 90,94 | 6.451.565 | 91,51 | 90,60 | 90,70 | 00:00:00 | | 2014-10-23 | 91,02 | 5.966.694 | 92,10 | 90,88 | 91,84 | 00:00:00 | | 2014-10-24 | 91,67 | 5.263.026 | 91,79 | 90,55 | 90,70 | 00:00:00 | | 2014-10-27 | 92,01 | 4.071.100 | 92,09 | 91,50 | 91,52 | 00:00:00 | | 2014-10-28 | 92,60 | 5.083.262 | 92,60 | 91,69 | 92,48 | 00:00:00 | | 2014-10-29 | 92,73 | 5.300.445 | 93,12 | 92,00 | 92,65 | 00:00:00 | | 2014-10-30 | 93,38 | 3.965.528 | 93,39 | 92,49 | 92,57 | 00:00:00 | | 2014-10-31 | 93,73 | 6.800.889 | 94,01 | 92,83 | 93,90 | 00:00:00 | | 2014-11-03 | 93,61 | 4.069.904 | 93,78 | 93,02 | 93,78 | 00:00:00 | | 2014-11-04 | 94,47 | 5.802.179 | 94,63 | 93,77 | 93,93 | 00:00:00 | | 2014-11-05 | 94,64 | 4.123.841 | 95,07 | 94,39 | 95,00 | 00:00:00 | | 2014-11-06 | 94,66 | 3.597.300 | 94,93 | 94,42 | 94,74 | 00:00:00 | | 2014-11-07 | 95,10 | 4.674.600 | 95,10 | 94,06 | 94,40 | 00:00:00 | | 2014-11-10 | 95,11 | 5.112.200 | 95,69 | 94,98 | 95,56 | 00:00:00 | | 2014-11-11 | 95,14 | 3.414.000 | 95,42 | 94,93 | 95,22 | 00:00:00 | | 2014-11-12 | 95,33 | 2.725.700 | 95,38 | 94,83 | 94,93 | 00:00:00 | | 2014-11-13 | 95,48 | 4.099.804 | 96,22 | 95,18 | 95,50 | 00:00:00 | | 2014-11-14 | 96,21 | 7.793.438 | 97,18 | 95,27 | 95,38 | 00:00:00 | | 2014-11-17 | 95,97 | 3.596.500 | 96,08 | 95,60 | 96,06 | 00:00:00 | | 2014-11-18 | 96,41 | 6.268.097 | 96,95 | 95,37 | 96,04 | 00:00:00 | | 2014-11-19 | 96,56 | 6.631.311 | 97,30 | 96,43 | 96,74 | 00:00:00 | | 2014-11-20 | 96,64 | 4.551.600 | 97,30 | 96,50 | 96,54 | 00:00:00 | | 2014-11-21 | 96,68 | 5.483.700 | 97,50 | 96,42 | 97,47 | 00:00:00 | | 2014-11-24 | 97,17 | 5.222.510 | 97,42 | 96,53 | 96,83 | 00:00:00 | | 2014-11-25 | 97,00 | 5.368.900 | 97,34 | 96,85 | 97,20 | 00:00:00 | | 2014-11-26 | 96,22 | 3.667.800 | 96,39 | 95,92 | 96,36 | 00:00:00 | | 2014-11-28 | 96,81 | 3.442.853 | 97,40 | 95,97 | 95,98 | 00:00:00 | | 2014-12-01 | 95,78 | 5.273.749 | 96,94 | 95,64 | 96,15 | 00:00:00 | | 2014-12-02 | 95,11 | 10.370.000 | 97,00 | 94,76 | 95,21 | 00:00:00 | | 2014-12-03 | 95,50 | 5.316.700 | 95,57 | 94,78 | 94,80 | 00:00:00 | | 2014-12-04 | 95,66 | 5.364.929 | 95,99 | 95,14 | 95,39 | 00:00:00 | | 2014-12-05 | 96,31 | 6.209.305 | 96,61 | 95,65 | 95,78 | 00:00:00 | | 2014-12-08 | 92,61 | 2.168.656 | 93,73 | 92,23 | 93,31 | 00:00:00 | | 2014-12-09 | 91,36 | 10.030.415 | 92,00 | 91,01 | 91,30 | 00:00:00 | | 2014-12-10 | 90,00 | 12.020.374 | 91,29 | 89,51 | 91,04 | 00:00:00 | | 2014-12-11 | 90,97 | 8.972.200 | 91,15 | 90,02 | 90,09 | 00:00:00 | | 2014-12-12 | 90,62 | 8.696.256 | 91,39 | 90,43 | 90,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
