|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 27,00 | 3.751.400 | 27,37 | 26,60 | 26,74 | 00:00:00 | | 2001-04-11 | 26,73 | 3.405.000 | 27,25 | 26,56 | 26,84 | 00:00:00 | | 2001-04-12 | 26,89 | 2.872.800 | 27,03 | 26,43 | 26,44 | 00:00:00 | | 2001-04-16 | 27,22 | 2.444.300 | 27,29 | 26,77 | 26,95 | 00:00:00 | | 2001-04-17 | 27,17 | 2.844.000 | 27,30 | 26,90 | 27,02 | 00:00:00 | | 2001-04-18 | 27,49 | 4.294.700 | 27,95 | 26,86 | 26,95 | 00:00:00 | | 2001-04-19 | 27,47 | 4.907.300 | 27,90 | 26,70 | 27,49 | 00:00:00 | | 2001-04-20 | 27,09 | 4.010.000 | 27,47 | 26,71 | 27,25 | 00:00:00 | | 2001-04-23 | 26,96 | 3.437.600 | 27,25 | 26,80 | 27,07 | 00:00:00 | | 2001-04-24 | 26,84 | 5.059.300 | 27,26 | 26,78 | 27,21 | 00:00:00 | | 2001-04-25 | 27,00 | 4.285.700 | 27,04 | 26,62 | 27,02 | 00:00:00 | | 2001-04-26 | 27,02 | 3.033.100 | 27,19 | 26,69 | 26,86 | 00:00:00 | | 2001-04-27 | 27,11 | 2.824.000 | 27,47 | 26,76 | 27,25 | 00:00:00 | | 2001-04-30 | 27,50 | 5.778.400 | 27,68 | 26,90 | 27,40 | 00:00:00 | | 2001-05-01 | 27,78 | 4.017.200 | 27,95 | 27,12 | 27,25 | 00:00:00 | | 2001-05-02 | 27,55 | 3.582.800 | 27,79 | 27,25 | 27,79 | 00:00:00 | | 2001-05-03 | 26,90 | 6.436.500 | 27,56 | 26,75 | 27,56 | 00:00:00 | | 2001-05-04 | 26,82 | 6.354.700 | 26,86 | 26,41 | 26,43 | 00:00:00 | | 2001-05-07 | 26,77 | 3.380.700 | 27,01 | 26,65 | 26,97 | 00:00:00 | | 2001-05-08 | 26,55 | 4.155.100 | 26,95 | 26,50 | 26,78 | 00:00:00 | | 2001-05-09 | 27,20 | 6.109.200 | 27,20 | 26,25 | 26,30 | 00:00:00 | | 2001-05-10 | 26,91 | 5.256.700 | 27,21 | 26,91 | 27,20 | 00:00:00 | | 2001-05-11 | 27,74 | 4.851.300 | 27,78 | 27,05 | 27,11 | 00:00:00 | | 2001-05-14 | 27,75 | 6.319.700 | 27,90 | 27,36 | 27,50 | 00:00:00 | | 2001-05-15 | 27,50 | 4.320.400 | 28,11 | 27,45 | 27,75 | 00:00:00 | | 2001-05-16 | 27,70 | 4.870.500 | 27,98 | 27,40 | 27,60 | 00:00:00 | | 2001-05-17 | 28,50 | 7.799.800 | 28,75 | 27,50 | 27,50 | 00:00:00 | | 2001-05-18 | 29,80 | 8.899.900 | 29,90 | 28,52 | 28,55 | 00:00:00 | | 2001-05-21 | 29,86 | 5.809.200 | 29,97 | 29,02 | 29,77 | 00:00:00 | | 2001-05-22 | 30,50 | 6.826.700 | 30,96 | 30,20 | 30,70 | 00:00:00 | | 2001-05-23 | 30,24 | 4.142.100 | 30,35 | 29,85 | 30,15 | 00:00:00 | | 2001-05-24 | 30,76 | 2.997.300 | 30,76 | 30,12 | 30,15 | 00:00:00 | | 2001-05-25 | 30,51 | 2.056.600 | 30,59 | 30,27 | 30,48 | 00:00:00 | | 2001-05-29 | 30,75 | 2.782.100 | 30,79 | 30,31 | 30,52 | 00:00:00 | | 2001-05-30 | 30,69 | 3.601.200 | 30,81 | 30,26 | 30,50 | 00:00:00 | | 2001-05-31 | 30,28 | 5.132.400 | 30,67 | 29,84 | 30,08 | 00:00:00 | | 2001-06-01 | 29,71 | 4.096.200 | 30,34 | 29,52 | 30,28 | 00:00:00 | | 2001-06-04 | 29,23 | 3.596.600 | 29,60 | 29,08 | 29,55 | 00:00:00 | | 2001-06-05 | 29,41 | 4.723.200 | 29,75 | 29,00 | 29,26 | 00:00:00 | | 2001-06-06 | 29,70 | 5.231.300 | 30,45 | 29,61 | 30,10 | 00:00:00 | | 2001-06-07 | 29,89 | 2.525.700 | 30,06 | 29,52 | 29,57 | 00:00:00 | | 2001-06-08 | 29,45 | 2.461.900 | 30,00 | 28,91 | 29,66 | 00:00:00 | | 2001-06-11 | 29,91 | 2.642.300 | 29,99 | 29,25 | 29,45 | 00:00:00 | | 2001-06-12 | 29,81 | 3.717.600 | 30,05 | 29,48 | 29,67 | 00:00:00 | | 2001-06-13 | 30,00 | 3.222.700 | 30,29 | 29,85 | 29,92 | 00:00:00 | | 2001-06-14 | 29,96 | 4.808.100 | 30,40 | 29,80 | 30,00 | 00:00:00 | | 2001-06-15 | 28,67 | 11.853.500 | 29,88 | 28,42 | 29,34 | 00:00:00 | | 2001-06-18 | 28,50 | 5.075.800 | 28,55 | 28,14 | 28,42 | 00:00:00 | | 2001-06-19 | 28,20 | 4.407.300 | 28,80 | 27,98 | 28,50 | 00:00:00 | | 2001-06-20 | 28,22 | 3.903.200 | 28,51 | 27,80 | 28,00 | 00:00:00 | | 2001-06-21 | 28,64 | 3.504.300 | 28,66 | 28,00 | 28,00 | 00:00:00 | | 2001-06-22 | 28,12 | 4.046.300 | 28,43 | 27,81 | 28,40 | 00:00:00 | | 2001-06-25 | 27,80 | 3.658.300 | 28,19 | 27,66 | 27,97 | 00:00:00 | | 2001-06-26 | 27,54 | 9.066.300 | 27,98 | 27,00 | 27,96 | 00:00:00 | | 2001-06-27 | 27,51 | 2.946.800 | 27,75 | 27,15 | 27,42 | 00:00:00 | | 2001-06-28 | 27,68 | 2.710.400 | 27,99 | 27,53 | 27,56 | 00:00:00 | | 2001-06-29 | 27,06 | 14.439.500 | 27,79 | 27,00 | 27,79 | 00:00:00 | | 2001-07-02 | 27,40 | 3.917.800 | 27,54 | 27,20 | 27,20 | 00:00:00 | | 2001-07-03 | 27,24 | 1.709.900 | 27,59 | 26,92 | 27,58 | 00:00:00 | | 2001-07-05 | 27,06 | 2.010.900 | 27,39 | 27,03 | 27,32 | 00:00:00 | | 2001-07-06 | 26,55 | 5.248.900 | 27,06 | 26,05 | 27,03 | 00:00:00 | | 2001-07-09 | 26,57 | 2.696.000 | 26,72 | 26,30 | 26,53 | 00:00:00 | | 2001-07-10 | 26,90 | 5.415.900 | 27,32 | 26,65 | 26,86 | 00:00:00 | | 2001-07-11 | 26,64 | 5.751.000 | 27,04 | 26,19 | 26,20 | 00:00:00 | | 2001-07-12 | 27,00 | 3.423.200 | 27,23 | 26,20 | 26,63 | 00:00:00 | | 2001-07-13 | 27,65 | 4.014.100 | 27,69 | 26,83 | 26,83 | 00:00:00 | | 2001-07-16 | 27,63 | 3.607.200 | 27,89 | 27,30 | 27,30 | 00:00:00 | | 2001-07-17 | 27,72 | 2.664.800 | 27,89 | 27,32 | 27,60 | 00:00:00 | | 2001-07-18 | 27,70 | 3.068.500 | 27,88 | 27,57 | 27,70 | 00:00:00 | | 2001-07-19 | 27,67 | 3.008.600 | 27,94 | 27,51 | 27,88 | 00:00:00 | | 2001-07-20 | 27,52 | 2.961.600 | 27,75 | 27,45 | 27,50 | 00:00:00 | | 2001-07-23 | 27,77 | 6.509.700 | 28,68 | 27,69 | 27,97 | 00:00:00 | | 2001-07-24 | 28,39 | 8.264.900 | 28,59 | 27,99 | 28,24 | 00:00:00 | | 2001-07-25 | 29,30 | 7.503.800 | 29,44 | 28,45 | 28,53 | 00:00:00 | | 2001-07-26 | 28,93 | 3.571.200 | 29,10 | 28,71 | 28,97 | 00:00:00 | | 2001-07-27 | 28,64 | 2.585.100 | 28,92 | 28,60 | 28,70 | 00:00:00 | | 2001-07-30 | 28,90 | 2.095.400 | 29,05 | 28,45 | 28,60 | 00:00:00 | | 2001-07-31 | 29,14 | 4.359.300 | 29,50 | 29,01 | 29,13 | 00:00:00 | | 2001-08-01 | 29,38 | 3.745.000 | 29,50 | 29,16 | 29,29 | 00:00:00 | | 2001-08-02 | 29,15 | 2.611.000 | 29,48 | 28,90 | 29,25 | 00:00:00 | | 2001-08-03 | 29,01 | 1.728.200 | 29,13 | 28,80 | 29,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
