|
 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 | | 2015-04-10 | 97,80 | 5.891.800 | 97,95 | 96,56 | 96,90 | 00:00:00 | | 2015-04-13 | 97,44 | 5.197.891 | 97,75 | 97,07 | 97,41 | 00:00:00 | | 2015-04-14 | 97,58 | 4.961.149 | 97,74 | 96,97 | 97,16 | 00:00:00 | | 2015-04-15 | 96,44 | 6.590.500 | 97,55 | 96,28 | 97,00 | 00:00:00 | | 2015-04-16 | 95,63 | 5.057.000 | 97,44 | 95,51 | 96,37 | 00:00:00 | | 2015-04-17 | 94,88 | 6.933.561 | 95,35 | 94,46 | 95,13 | 00:00:00 | | 2015-04-20 | 96,18 | 4.382.441 | 96,26 | 95,00 | 95,00 | 00:00:00 | | 2015-04-21 | 94,87 | 5.949.200 | 96,55 | 94,54 | 96,19 | 00:00:00 | | 2015-04-22 | 97,84 | 19.241.000 | 99,35 | 96,24 | 97,00 | 00:00:00 | | 2015-04-23 | 97,00 | 6.317.607 | 97,52 | 96,56 | 97,44 | 00:00:00 | | 2015-04-24 | 98,74 | 7.741.339 | 99,08 | 96,84 | 96,99 | 00:00:00 | | 2015-04-27 | 96,44 | 7.203.201 | 98,94 | 96,26 | 98,74 | 00:00:00 | | 2015-04-28 | 96,83 | 4.357.219 | 96,89 | 95,78 | 96,27 | 00:00:00 | | 2015-04-29 | 97,02 | 5.678.230 | 97,67 | 96,07 | 96,58 | 00:00:00 | | 2015-04-30 | 96,55 | 8.300.190 | 97,37 | 96,41 | 96,65 | 00:00:00 | | 2015-05-01 | 97,80 | 6.280.298 | 97,97 | 96,73 | 96,73 | 00:00:00 | | 2015-05-04 | 96,13 | 8.418.290 | 98,63 | 96,05 | 96,57 | 00:00:00 | | 2015-05-05 | 96,13 | 7.417.000 | 96,47 | 95,57 | 96,39 | 00:00:00 | | 2015-05-06 | 96,39 | 6.568.200 | 96,66 | 95,88 | 96,10 | 00:00:00 | | 2015-05-07 | 96,78 | 5.019.232 | 97,33 | 96,12 | 96,27 | 00:00:00 | | 2015-05-08 | 98,23 | 7.540.354 | 99,15 | 97,79 | 98,19 | 00:00:00 | | 2015-05-11 | 97,51 | 4.123.670 | 98,39 | 97,15 | 98,07 | 00:00:00 | | 2015-05-12 | 97,95 | 4.847.951 | 98,35 | 96,92 | 97,39 | 00:00:00 | | 2015-05-13 | 97,35 | 6.526.893 | 98,49 | 97,28 | 98,07 | 00:00:00 | | 2015-05-14 | 97,71 | 4.743.954 | 97,87 | 97,28 | 97,66 | 00:00:00 | | 2015-05-15 | 98,04 | 7.607.155 | 99,04 | 97,54 | 97,74 | 00:00:00 | | 2015-05-18 | 98,02 | 3.568.200 | 98,25 | 97,62 | 97,97 | 00:00:00 | | 2015-05-19 | 100,68 | 10.565.600 | 101,08 | 97,65 | 98,09 | 00:00:00 | | 2015-05-20 | 100,11 | 5.583.900 | 100,98 | 99,42 | 100,88 | 00:00:00 | | 2015-05-21 | 99,28 | 4.729.500 | 99,96 | 99,06 | 99,89 | 00:00:00 | | 2015-05-22 | 98,99 | 3.424.200 | 99,48 | 98,84 | 99,15 | 00:00:00 | | 2015-05-26 | 98,46 | 7.117.177 | 99,20 | 98,04 | 98,85 | 00:00:00 | | 2015-05-27 | 98,66 | 8.129.366 | 99,22 | 98,20 | 98,97 | 00:00:00 | | 2015-05-28 | 96,48 | 10.204.033 | 98,21 | 96,20 | 98,00 | 00:00:00 | | 2015-05-29 | 95,93 | 6.243.400 | 97,77 | 95,84 | 97,59 | 00:00:00 | | 2015-06-01 | 96,22 | 4.899.500 | 96,91 | 95,84 | 95,84 | 00:00:00 | | 2015-06-02 | 96,29 | 4.430.155 | 96,97 | 95,81 | 96,30 | 00:00:00 | | 2015-06-03 | 96,52 | 4.165.709 | 97,07 | 95,97 | 96,38 | 00:00:00 | | 2015-06-04 | 96,31 | 4.702.848 | 96,97 | 96,01 | 96,30 | 00:00:00 | | 2015-06-05 | 95,54 | 3.959.308 | 96,09 | 95,47 | 95,93 | 00:00:00 | | 2015-06-08 | 95,32 | 4.539.400 | 96,04 | 95,25 | 96,00 | 00:00:00 | | 2015-06-09 | 94,73 | 7.610.800 | 95,56 | 94,49 | 95,52 | 00:00:00 | | 2015-06-10 | 95,30 | 4.816.400 | 95,63 | 94,81 | 95,02 | 00:00:00 | | 2015-06-11 | 95,59 | 3.691.000 | 96,33 | 95,50 | 95,50 | 00:00:00 | | 2015-06-12 | 95,06 | 3.610.700 | 95,55 | 95,00 | 95,42 | 00:00:00 | | 2015-06-15 | 94,30 | 4.715.600 | 95,00 | 94,02 | 94,74 | 00:00:00 | | 2015-06-16 | 94,63 | 3.082.500 | 94,67 | 94,10 | 94,25 | 00:00:00 | | 2015-06-17 | 95,22 | 3.938.300 | 95,52 | 94,54 | 94,54 | 00:00:00 | | 2015-06-18 | 96,17 | 5.100.999 | 96,63 | 95,28 | 95,69 | 00:00:00 | | 2015-06-19 | 96,08 | 7.374.940 | 97,14 | 95,98 | 96,39 | 00:00:00 | | 2015-06-22 | 96,87 | 3.893.258 | 97,03 | 96,14 | 96,31 | 00:00:00 | | 2015-06-23 | 97,18 | 4.486.900 | 97,96 | 97,12 | 97,59 | 00:00:00 | | 2015-06-24 | 96,64 | 3.919.800 | 97,45 | 96,64 | 96,75 | 00:00:00 | | 2015-06-25 | 95,79 | 4.266.200 | 96,91 | 95,78 | 96,70 | 00:00:00 | | 2015-06-26 | 97,29 | 5.822.800 | 97,35 | 95,93 | 96,13 | 00:00:00 | | 2015-06-29 | 95,44 | 8.412.742 | 97,23 | 95,42 | 96,62 | 00:00:00 | | 2015-06-30 | 95,07 | 6.656.019 | 96,30 | 94,54 | 95,93 | 00:00:00 | | 2015-07-01 | 95,76 | 4.446.181 | 95,82 | 94,73 | 95,10 | 00:00:00 | | 2015-07-02 | 96,17 | 3.250.897 | 96,60 | 95,58 | 96,13 | 00:00:00 | | 2015-07-06 | 95,65 | 3.852.464 | 96,28 | 95,25 | 95,89 | 00:00:00 | | 2015-07-07 | 96,68 | 4.794.388 | 96,78 | 95,24 | 95,93 | 00:00:00 | | 2015-07-08 | 95,84 | 4.914.297 | 96,59 | 95,65 | 95,65 | 00:00:00 | | 2015-07-09 | 96,49 | 5.247.100 | 97,27 | 96,44 | 96,64 | 00:00:00 | | 2015-07-10 | 97,65 | 5.039.200 | 97,78 | 96,95 | 97,25 | 00:00:00 | | 2015-07-13 | 98,43 | 4.578.676 | 98,51 | 97,70 | 98,00 | 00:00:00 | | 2015-07-14 | 98,78 | 5.746.015 | 99,05 | 97,96 | 98,12 | 00:00:00 | | 2015-07-15 | 99,07 | 7.572.526 | 99,63 | 97,85 | 98,15 | 00:00:00 | | 2015-07-16 | 97,86 | 7.696.176 | 99,11 | 97,21 | 99,11 | 00:00:00 | | 2015-07-17 | 97,50 | 6.184.200 | 98,22 | 97,00 | 97,70 | 00:00:00 | | 2015-07-20 | 97,49 | 4.459.900 | 98,21 | 97,40 | 97,78 | 00:00:00 | | 2015-07-21 | 97,32 | 4.206.403 | 97,72 | 96,96 | 97,60 | 00:00:00 | | 2015-07-22 | 97,58 | 5.391.996 | 98,25 | 97,43 | 97,71 | 00:00:00 | | 2015-07-23 | 97,09 | 10.380.706 | 99,00 | 96,15 | 98,90 | 00:00:00 | | 2015-07-24 | 96,10 | 5.554.324 | 97,41 | 96,09 | 97,41 | 00:00:00 | | 2015-07-27 | 96,04 | 5.818.602 | 96,75 | 95,70 | 96,00 | 00:00:00 | | 2015-07-28 | 97,33 | 4.709.600 | 97,42 | 96,32 | 96,48 | 00:00:00 | | 2015-07-29 | 98,21 | 6.006.535 | 98,39 | 97,00 | 97,48 | 00:00:00 | | 2015-07-30 | 99,17 | 5.372.197 | 99,34 | 97,59 | 97,59 | 00:00:00 | | 2015-07-31 | 99,86 | 7.227.500 | 101,10 | 99,30 | 99,65 | 00:00:00 | | 2015-08-03 | 99,42 | 4.410.900 | 100,18 | 99,02 | 100,00 | 00:00:00 | | 2015-08-04 | 99,14 | 2.842.075 | 99,52 | 98,77 | 99,47 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
