|
 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 | | 2016-11-08 | 114,11 | 3.239.100 | 114,25 | 113,00 | 113,01 | 00:00:00 | | 2016-11-09 | 114,98 | 4.954.000 | 115,42 | 111,80 | 112,09 | 00:00:00 | | 2016-11-10 | 114,51 | 4.437.700 | 115,04 | 113,78 | 115,03 | 00:00:00 | | 2016-11-11 | 114,22 | 4.320.100 | 114,96 | 114,17 | 114,67 | 00:00:00 | | 2016-11-14 | 117,86 | 7.093.249 | 118,75 | 114,72 | 114,99 | 00:00:00 | | 2016-11-15 | 118,32 | 4.447.865 | 118,48 | 117,02 | 117,58 | 00:00:00 | | 2016-11-16 | 119,21 | 5.370.685 | 119,60 | 118,47 | 118,86 | 00:00:00 | | 2016-11-17 | 119,45 | 2.829.300 | 119,50 | 118,28 | 118,89 | 00:00:00 | | 2016-11-18 | 120,00 | 3.644.700 | 120,24 | 118,91 | 119,26 | 00:00:00 | | 2016-11-21 | 119,50 | 3.603.269 | 120,50 | 118,96 | 119,80 | 00:00:00 | | 2016-11-22 | 119,69 | 3.699.103 | 120,29 | 118,88 | 119,50 | 00:00:00 | | 2016-11-23 | 120,14 | 2.872.059 | 120,76 | 119,73 | 119,73 | 00:00:00 | | 2016-11-25 | 120,66 | 1.709.105 | 120,99 | 119,92 | 120,08 | 00:00:00 | | 2016-11-28 | 121,82 | 5.931.717 | 121,87 | 120,23 | 120,38 | 00:00:00 | | 2016-11-29 | 120,68 | 6.370.900 | 120,79 | 119,02 | 120,38 | 00:00:00 | | 2016-11-30 | 119,27 | 5.481.000 | 120,49 | 119,27 | 120,22 | 00:00:00 | | 2016-12-01 | 118,47 | 4.444.973 | 118,96 | 117,87 | 118,96 | 00:00:00 | | 2016-12-02 | 118,24 | 3.348.723 | 118,50 | 117,71 | 118,00 | 00:00:00 | | 2016-12-05 | 119,29 | 5.191.935 | 120,34 | 119,03 | 119,45 | 00:00:00 | | 2016-12-06 | 119,25 | 3.317.300 | 119,65 | 118,60 | 119,29 | 00:00:00 | | 2016-12-07 | 119,92 | 4.059.907 | 120,13 | 118,47 | 119,41 | 00:00:00 | | 2016-12-08 | 120,45 | 3.255.709 | 121,15 | 119,50 | 120,05 | 00:00:00 | | 2016-12-09 | 121,26 | 2.623.713 | 121,27 | 120,21 | 120,57 | 00:00:00 | | 2016-12-12 | 121,74 | 4.172.434 | 122,25 | 121,26 | 121,57 | 00:00:00 | | 2016-12-13 | 122,68 | 4.307.966 | 122,92 | 121,76 | 121,78 | 00:00:00 | | 2016-12-14 | 122,84 | 4.967.405 | 123,40 | 122,39 | 122,87 | 00:00:00 | | 2016-12-15 | 122,36 | 4.402.760 | 123,36 | 121,77 | 122,97 | 00:00:00 | | 2016-12-16 | 123,24 | 10.793.788 | 123,84 | 122,54 | 122,89 | 00:00:00 | | 2016-12-19 | 122,99 | 3.537.700 | 123,66 | 122,77 | 123,23 | 00:00:00 | | 2016-12-20 | 123,33 | 2.766.000 | 123,90 | 122,71 | 123,18 | 00:00:00 | | 2016-12-21 | 123,18 | 2.762.800 | 123,76 | 123,10 | 123,15 | 00:00:00 | | 2016-12-22 | 123,72 | 3.037.126 | 124,00 | 123,09 | 123,12 | 00:00:00 | | 2016-12-23 | 123,14 | 2.164.391 | 123,83 | 123,07 | 123,37 | 00:00:00 | | 2016-12-27 | 123,07 | 1.919.300 | 123,65 | 122,97 | 123,30 | 00:00:00 | | 2016-12-28 | 122,68 | 1.980.189 | 123,35 | 122,61 | 122,93 | 00:00:00 | | 2016-12-29 | 122,79 | 1.943.461 | 123,36 | 122,76 | 122,76 | 00:00:00 | | 2016-12-30 | 121,72 | 3.552.800 | 123,16 | 121,44 | 122,79 | 00:00:00 | | 2017-01-03 | 119,62 | 5.123.752 | 122,00 | 118,96 | 121,86 | 00:00:00 | | 2017-01-04 | 119,48 | 3.780.783 | 119,74 | 118,18 | 119,00 | 00:00:00 | | 2017-01-05 | 119,70 | 4.261.070 | 120,20 | 119,10 | 119,34 | 00:00:00 | | 2017-01-06 | 120,76 | 4.087.100 | 121,50 | 118,52 | 118,93 | 00:00:00 | | 2017-01-09 | 120,43 | 2.976.700 | 121,06 | 120,33 | 120,76 | 00:00:00 | | 2017-01-10 | 120,25 | 3.107.500 | 120,85 | 119,73 | 120,46 | 00:00:00 | | 2017-01-11 | 120,88 | 3.548.900 | 121,50 | 120,62 | 120,93 | 00:00:00 | | 2017-01-12 | 122,10 | 3.480.802 | 122,31 | 120,20 | 120,30 | 00:00:00 | | 2017-01-13 | 121,50 | 2.877.498 | 122,24 | 121,10 | 122,24 | 00:00:00 | | 2017-01-17 | 122,75 | 4.077.567 | 122,80 | 120,70 | 120,75 | 00:00:00 | | 2017-01-18 | 122,71 | 3.394.703 | 123,00 | 121,80 | 122,81 | 00:00:00 | | 2017-01-19 | 122,18 | 3.155.158 | 123,00 | 122,04 | 122,24 | 00:00:00 | | 2017-01-20 | 122,26 | 4.884.521 | 122,95 | 122,02 | 122,26 | 00:00:00 | | 2017-01-23 | 121,38 | 6.997.800 | 122,08 | 119,82 | 121,69 | 00:00:00 | | 2017-01-24 | 121,05 | 3.476.900 | 122,06 | 120,52 | 121,97 | 00:00:00 | | 2017-01-25 | 121,79 | 3.415.900 | 121,92 | 120,95 | 121,49 | 00:00:00 | | 2017-01-26 | 121,88 | 2.497.470 | 122,38 | 121,76 | 121,86 | 00:00:00 | | 2017-01-27 | 122,86 | 3.592.676 | 122,99 | 121,48 | 122,27 | 00:00:00 | | 2017-01-30 | 123,02 | 3.777.994 | 123,21 | 122,30 | 122,81 | 00:00:00 | | 2017-01-31 | 122,57 | 3.712.600 | 123,34 | 122,10 | 123,02 | 00:00:00 | | 2017-02-01 | 122,42 | 3.233.400 | 122,50 | 121,70 | 121,90 | 00:00:00 | | 2017-02-02 | 123,22 | 3.235.700 | 123,98 | 122,26 | 122,54 | 00:00:00 | | 2017-02-03 | 124,24 | 3.183.000 | 124,51 | 123,28 | 123,31 | 00:00:00 | | 2017-02-06 | 124,45 | 2.760.096 | 124,90 | 123,95 | 124,09 | 00:00:00 | | 2017-02-07 | 124,59 | 2.837.100 | 125,42 | 124,59 | 124,95 | 00:00:00 | | 2017-02-08 | 124,67 | 2.831.200 | 125,36 | 124,49 | 124,58 | 00:00:00 | | 2017-02-09 | 124,48 | 2.493.605 | 125,00 | 124,36 | 124,47 | 00:00:00 | | 2017-02-10 | 125,82 | 3.681.436 | 126,11 | 124,52 | 124,68 | 00:00:00 | | 2017-02-13 | 125,54 | 2.980.000 | 126,68 | 125,49 | 126,02 | 00:00:00 | | 2017-02-14 | 125,81 | 2.663.074 | 126,07 | 125,27 | 125,50 | 00:00:00 | | 2017-02-15 | 126,48 | 2.974.932 | 126,79 | 125,45 | 125,66 | 00:00:00 | | 2017-02-16 | 126,70 | 3.006.011 | 127,82 | 126,31 | 126,75 | 00:00:00 | | 2017-02-17 | 127,80 | 3.676.882 | 127,88 | 126,68 | 126,78 | 00:00:00 | | 2017-02-21 | 128,04 | 4.288.100 | 128,32 | 127,16 | 127,16 | 00:00:00 | | 2017-02-22 | 127,85 | 3.666.600 | 128,11 | 126,40 | 127,52 | 00:00:00 | | 2017-02-23 | 128,27 | 3.168.000 | 128,90 | 127,44 | 127,93 | 00:00:00 | | 2017-02-24 | 128,65 | 3.537.175 | 128,74 | 127,75 | 128,36 | 00:00:00 | | 2017-02-27 | 126,99 | 5.183.814 | 127,75 | 126,78 | 127,68 | 00:00:00 | | 2017-02-28 | 127,65 | 4.619.263 | 127,93 | 126,58 | 127,08 | 00:00:00 | | 2017-03-01 | 129,05 | 5.471.600 | 130,00 | 127,62 | 128,02 | 00:00:00 | | 2017-03-02 | 128,23 | 6.729.800 | 129,81 | 128,15 | 129,05 | 00:00:00 | | 2017-03-03 | 127,90 | 4.067.700 | 128,66 | 127,44 | 128,23 | 00:00:00 | | 2017-03-06 | 128,03 | 3.271.529 | 128,34 | 127,40 | 127,90 | 00:00:00 | | 2017-03-07 | 128,07 | 3.280.900 | 128,31 | 127,34 | 128,06 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
