|
 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 | | 2016-07-18 | 123,80 | 5.229.100 | 124,00 | 123,39 | 124,00 | 00:00:00 | | 2016-07-19 | 126,50 | 6.276.266 | 126,60 | 123,75 | 124,08 | 00:00:00 | | 2016-07-20 | 126,06 | 3.353.243 | 126,87 | 125,56 | 126,84 | 00:00:00 | | 2016-07-21 | 127,18 | 3.596.708 | 127,23 | 125,93 | 126,42 | 00:00:00 | | 2016-07-22 | 128,26 | 4.304.163 | 128,60 | 127,29 | 127,29 | 00:00:00 | | 2016-07-25 | 127,40 | 6.208.267 | 127,95 | 126,86 | 127,95 | 00:00:00 | | 2016-07-26 | 121,71 | 14.563.177 | 124,35 | 120,97 | 123,50 | 00:00:00 | | 2016-07-27 | 119,48 | 9.938.642 | 121,79 | 119,24 | 121,69 | 00:00:00 | | 2016-07-28 | 119,42 | 6.239.400 | 120,18 | 118,36 | 119,59 | 00:00:00 | | 2016-07-29 | 117,65 | 7.426.000 | 119,66 | 117,43 | 119,14 | 00:00:00 | | 2016-08-01 | 118,01 | 4.168.200 | 118,39 | 117,74 | 117,88 | 00:00:00 | | 2016-08-02 | 117,70 | 4.504.200 | 118,71 | 117,11 | 118,18 | 00:00:00 | | 2016-08-03 | 117,52 | 4.101.600 | 118,02 | 117,14 | 117,77 | 00:00:00 | | 2016-08-04 | 118,30 | 4.313.174 | 118,55 | 117,58 | 117,85 | 00:00:00 | | 2016-08-05 | 119,21 | 3.883.771 | 119,45 | 118,60 | 118,78 | 00:00:00 | | 2016-08-08 | 118,29 | 3.589.296 | 119,37 | 118,20 | 119,17 | 00:00:00 | | 2016-08-09 | 118,31 | 3.491.668 | 119,13 | 117,60 | 117,98 | 00:00:00 | | 2016-08-10 | 118,80 | 2.941.700 | 118,94 | 117,65 | 118,00 | 00:00:00 | | 2016-08-11 | 119,38 | 3.475.300 | 119,75 | 118,85 | 118,87 | 00:00:00 | | 2016-08-12 | 119,52 | 3.015.655 | 120,02 | 119,28 | 119,57 | 00:00:00 | | 2016-08-15 | 118,52 | 3.391.619 | 119,25 | 118,52 | 119,02 | 00:00:00 | | 2016-08-16 | 117,94 | 3.333.900 | 118,53 | 117,92 | 118,31 | 00:00:00 | | 2016-08-17 | 117,10 | 5.173.700 | 117,98 | 116,52 | 117,98 | 00:00:00 | | 2016-08-18 | 117,13 | 3.710.532 | 117,37 | 116,80 | 117,24 | 00:00:00 | | 2016-08-19 | 115,01 | 7.064.810 | 116,80 | 115,00 | 116,80 | 00:00:00 | | 2016-08-22 | 115,42 | 4.469.800 | 115,73 | 114,65 | 115,00 | 00:00:00 | | 2016-08-23 | 115,19 | 4.305.400 | 116,12 | 115,05 | 115,91 | 00:00:00 | | 2016-08-24 | 114,87 | 4.119.500 | 115,40 | 114,73 | 115,15 | 00:00:00 | | 2016-08-25 | 115,43 | 6.683.000 | 115,78 | 114,88 | 115,10 | 00:00:00 | | 2016-08-26 | 114,44 | 5.294.499 | 115,72 | 113,96 | 115,63 | 00:00:00 | | 2016-08-29 | 115,41 | 4.914.300 | 115,65 | 114,50 | 114,60 | 00:00:00 | | 2016-08-30 | 115,36 | 5.085.300 | 115,87 | 114,60 | 115,41 | 00:00:00 | | 2016-08-31 | 115,66 | 5.301.500 | 116,00 | 115,20 | 115,51 | 00:00:00 | | 2016-09-01 | 115,40 | 3.966.600 | 115,81 | 114,86 | 115,51 | 00:00:00 | | 2016-09-02 | 115,83 | 3.392.900 | 116,11 | 115,70 | 115,93 | 00:00:00 | | 2016-09-06 | 117,25 | 6.316.800 | 119,24 | 116,91 | 117,09 | 00:00:00 | | 2016-09-07 | 116,92 | 2.640.500 | 117,49 | 116,44 | 117,27 | 00:00:00 | | 2016-09-08 | 116,17 | 3.073.000 | 117,11 | 116,04 | 116,82 | 00:00:00 | | 2016-09-09 | 114,58 | 4.961.070 | 115,76 | 114,58 | 115,60 | 00:00:00 | | 2016-09-12 | 115,95 | 4.983.400 | 116,18 | 114,13 | 114,47 | 00:00:00 | | 2016-09-13 | 114,73 | 4.162.162 | 115,61 | 114,48 | 115,61 | 00:00:00 | | 2016-09-14 | 115,18 | 4.530.713 | 115,66 | 114,82 | 115,00 | 00:00:00 | | 2016-09-15 | 116,14 | 3.671.200 | 116,24 | 114,77 | 114,88 | 00:00:00 | | 2016-09-16 | 115,28 | 9.437.900 | 116,26 | 114,83 | 115,68 | 00:00:00 | | 2016-09-19 | 115,21 | 3.730.700 | 116,41 | 114,96 | 115,83 | 00:00:00 | | 2016-09-20 | 116,45 | 3.841.800 | 116,63 | 115,50 | 115,72 | 00:00:00 | | 2016-09-21 | 116,93 | 4.519.600 | 117,05 | 115,96 | 116,49 | 00:00:00 | | 2016-09-22 | 117,36 | 3.808.800 | 117,95 | 117,28 | 117,46 | 00:00:00 | | 2016-09-23 | 117,17 | 2.757.600 | 117,52 | 116,35 | 116,49 | 00:00:00 | | 2016-09-26 | 116,53 | 3.022.356 | 116,94 | 116,28 | 116,80 | 00:00:00 | | 2016-09-27 | 116,88 | 3.745.396 | 117,20 | 116,37 | 116,95 | 00:00:00 | | 2016-09-28 | 115,18 | 5.638.772 | 116,53 | 114,46 | 116,38 | 00:00:00 | | 2016-09-29 | 114,79 | 4.924.400 | 115,97 | 114,73 | 115,20 | 00:00:00 | | 2016-09-30 | 115,36 | 4.046.900 | 115,71 | 114,69 | 114,69 | 00:00:00 | | 2016-10-03 | 114,64 | 3.081.900 | 115,15 | 114,41 | 115,01 | 00:00:00 | | 2016-10-04 | 113,50 | 4.742.913 | 115,51 | 113,42 | 114,99 | 00:00:00 | | 2016-10-05 | 113,41 | 3.720.300 | 114,83 | 113,38 | 113,91 | 00:00:00 | | 2016-10-06 | 113,92 | 3.892.100 | 114,22 | 112,40 | 113,25 | 00:00:00 | | 2016-10-07 | 113,45 | 4.148.900 | 114,34 | 113,22 | 113,97 | 00:00:00 | | 2016-10-10 | 114,71 | 3.277.400 | 114,99 | 114,16 | 114,21 | 00:00:00 | | 2016-10-11 | 113,68 | 3.943.300 | 115,23 | 113,56 | 114,65 | 00:00:00 | | 2016-10-12 | 114,71 | 3.334.900 | 115,23 | 113,54 | 113,60 | 00:00:00 | | 2016-10-13 | 115,41 | 4.462.500 | 115,74 | 114,07 | 114,14 | 00:00:00 | | 2016-10-14 | 114,09 | 5.311.482 | 115,11 | 114,07 | 114,90 | 00:00:00 | | 2016-10-17 | 112,41 | 5.642.200 | 114,40 | 112,10 | 113,91 | 00:00:00 | | 2016-10-18 | 111,25 | 6.198.400 | 113,09 | 111,23 | 112,89 | 00:00:00 | | 2016-10-19 | 111,26 | 6.359.600 | 111,77 | 111,12 | 111,71 | 00:00:00 | | 2016-10-20 | 110,57 | 7.238.330 | 111,30 | 110,33 | 111,30 | 00:00:00 | | 2016-10-21 | 113,93 | 10.107.761 | 114,50 | 112,75 | 113,27 | 00:00:00 | | 2016-10-24 | 113,57 | 6.166.800 | 114,50 | 112,64 | 114,25 | 00:00:00 | | 2016-10-25 | 112,72 | 4.878.930 | 113,54 | 112,67 | 113,50 | 00:00:00 | | 2016-10-26 | 112,11 | 3.763.114 | 112,70 | 111,40 | 112,27 | 00:00:00 | | 2016-10-27 | 112,08 | 2.960.700 | 112,49 | 111,78 | 112,17 | 00:00:00 | | 2016-10-28 | 112,10 | 3.300.200 | 112,35 | 111,53 | 112,26 | 00:00:00 | | 2016-10-31 | 112,57 | 4.181.575 | 112,73 | 111,79 | 112,46 | 00:00:00 | | 2016-11-01 | 112,25 | 3.935.634 | 112,77 | 111,95 | 112,65 | 00:00:00 | | 2016-11-02 | 112,39 | 3.512.534 | 112,77 | 111,82 | 112,10 | 00:00:00 | | 2016-11-03 | 111,72 | 3.890.162 | 112,85 | 111,52 | 112,74 | 00:00:00 | | 2016-11-04 | 111,04 | 3.457.185 | 112,00 | 110,83 | 111,99 | 00:00:00 | | 2016-11-07 | 112,82 | 3.842.380 | 113,28 | 111,88 | 112,00 | 00:00:00 | | 2016-11-08 | 114,11 | 3.239.100 | 114,25 | 113,00 | 113,01 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
