|
 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 | | 2017-03-07 | 128,07 | 3.280.900 | 128,31 | 127,34 | 128,06 | 00:00:00 | | 2017-03-08 | 128,09 | 3.571.700 | 128,36 | 127,47 | 128,07 | 00:00:00 | | 2017-03-09 | 128,14 | 3.265.700 | 128,72 | 127,69 | 127,95 | 00:00:00 | | 2017-03-10 | 127,98 | 3.178.900 | 128,59 | 127,72 | 128,56 | 00:00:00 | | 2017-03-13 | 127,61 | 3.130.804 | 128,27 | 127,35 | 128,01 | 00:00:00 | | 2017-03-14 | 127,80 | 2.492.670 | 128,23 | 127,50 | 127,65 | 00:00:00 | | 2017-03-15 | 127,88 | 3.529.288 | 128,30 | 127,47 | 128,21 | 00:00:00 | | 2017-03-16 | 127,98 | 3.945.669 | 128,90 | 127,93 | 128,30 | 00:00:00 | | 2017-03-17 | 128,64 | 12.532.692 | 129,98 | 128,42 | 128,57 | 00:00:00 | | 2017-03-20 | 128,78 | 3.415.501 | 129,48 | 128,47 | 128,99 | 00:00:00 | | 2017-03-21 | 128,52 | 4.062.394 | 129,75 | 128,18 | 129,22 | 00:00:00 | | 2017-03-22 | 129,10 | 3.174.246 | 129,15 | 128,41 | 128,58 | 00:00:00 | | 2017-03-23 | 129,00 | 2.774.527 | 129,59 | 128,81 | 129,14 | 00:00:00 | | 2017-03-24 | 129,34 | 3.568.234 | 129,68 | 129,16 | 129,38 | 00:00:00 | | 2017-03-27 | 129,49 | 2.540.421 | 129,82 | 129,02 | 129,08 | 00:00:00 | | 2017-03-28 | 129,45 | 3.487.426 | 129,77 | 128,94 | 129,46 | 00:00:00 | | 2017-03-29 | 128,84 | 3.197.762 | 129,67 | 128,63 | 129,00 | 00:00:00 | | 2017-03-30 | 129,32 | 2.012.800 | 129,53 | 128,60 | 128,75 | 00:00:00 | | 2017-03-31 | 129,61 | 3.023.900 | 130,19 | 129,30 | 129,39 | 00:00:00 | | 2017-04-03 | 129,61 | 3.287.117 | 129,71 | 128,86 | 129,50 | 00:00:00 | | 2017-04-04 | 129,29 | 3.407.100 | 129,53 | 128,65 | 129,14 | 00:00:00 | | 2017-04-05 | 130,41 | 4.022.300 | 131,58 | 129,65 | 129,89 | 00:00:00 | | 2017-04-06 | 130,15 | 3.857.127 | 130,66 | 129,96 | 130,31 | 00:00:00 | | 2017-04-07 | 129,96 | 2.176.598 | 130,40 | 129,62 | 130,02 | 00:00:00 | | 2017-04-10 | 129,98 | 2.709.287 | 130,65 | 129,52 | 129,95 | 00:00:00 | | 2017-04-11 | 131,20 | 3.677.631 | 131,24 | 129,80 | 130,62 | 00:00:00 | | 2017-04-12 | 131,26 | 3.195.534 | 131,56 | 130,87 | 131,31 | 00:00:00 | | 2017-04-13 | 130,76 | 2.429.242 | 131,14 | 130,57 | 131,00 | 00:00:00 | | 2017-04-17 | 131,35 | 3.236.400 | 131,87 | 130,91 | 131,25 | 00:00:00 | | 2017-04-18 | 132,30 | 3.611.800 | 132,80 | 131,80 | 132,01 | 00:00:00 | | 2017-04-19 | 132,64 | 3.130.300 | 133,00 | 132,34 | 132,64 | 00:00:00 | | 2017-04-20 | 133,27 | 2.697.250 | 133,44 | 132,64 | 132,65 | 00:00:00 | | 2017-04-21 | 133,41 | 3.461.200 | 133,88 | 133,15 | 133,55 | 00:00:00 | | 2017-04-24 | 134,23 | 4.982.400 | 134,76 | 133,26 | 134,24 | 00:00:00 | | 2017-04-25 | 141,70 | 10.869.600 | 141,99 | 137,18 | 138,14 | 00:00:00 | | 2017-04-26 | 140,84 | 7.089.400 | 142,00 | 140,34 | 141,70 | 00:00:00 | | 2017-04-27 | 140,87 | 5.134.930 | 142,79 | 140,85 | 141,88 | 00:00:00 | | 2017-04-28 | 139,93 | 4.768.504 | 140,76 | 139,78 | 140,39 | 00:00:00 | | 2017-05-01 | 141,15 | 3.733.900 | 141,45 | 139,84 | 139,86 | 00:00:00 | | 2017-05-02 | 141,23 | 3.751.244 | 141,81 | 140,72 | 140,98 | 00:00:00 | | 2017-05-03 | 142,62 | 4.278.400 | 142,70 | 141,40 | 142,20 | 00:00:00 | | 2017-05-04 | 143,45 | 4.172.368 | 143,67 | 142,26 | 142,62 | 00:00:00 | | 2017-05-05 | 143,96 | 2.438.046 | 143,98 | 142,58 | 143,42 | 00:00:00 | | 2017-05-08 | 144,24 | 2.813.004 | 144,50 | 143,66 | 143,93 | 00:00:00 | | 2017-05-09 | 144,36 | 3.046.850 | 144,98 | 144,00 | 144,09 | 00:00:00 | | 2017-05-10 | 144,52 | 2.272.253 | 144,64 | 143,73 | 143,86 | 00:00:00 | | 2017-05-11 | 144,21 | 1.893.482 | 144,41 | 143,40 | 144,08 | 00:00:00 | | 2017-05-12 | 145,36 | 2.718.900 | 145,50 | 144,46 | 144,50 | 00:00:00 | | 2017-05-15 | 146,28 | 3.308.450 | 146,40 | 145,43 | 145,43 | 00:00:00 | | 2017-05-16 | 147,29 | 3.533.947 | 147,67 | 146,28 | 146,55 | 00:00:00 | | 2017-05-17 | 146,41 | 3.868.811 | 147,46 | 146,24 | 146,64 | 00:00:00 | | 2017-05-18 | 147,01 | 2.701.088 | 147,24 | 145,81 | 146,41 | 00:00:00 | | 2017-05-19 | 148,15 | 4.061.581 | 148,83 | 146,84 | 147,25 | 00:00:00 | | 2017-05-22 | 148,19 | 3.294.468 | 148,88 | 147,93 | 148,30 | 00:00:00 | | 2017-05-23 | 147,82 | 3.259.171 | 148,53 | 147,65 | 148,22 | 00:00:00 | | 2017-05-24 | 149,50 | 3.348.932 | 149,99 | 147,00 | 147,94 | 00:00:00 | | 2017-05-25 | 149,78 | 3.401.209 | 149,95 | 149,27 | 149,81 | 00:00:00 | | 2017-05-26 | 149,86 | 3.256.906 | 150,24 | 149,25 | 149,87 | 00:00:00 | | 2017-05-30 | 149,93 | 3.100.797 | 150,33 | 149,52 | 149,95 | 00:00:00 | | 2017-05-31 | 150,89 | 6.303.848 | 151,15 | 149,60 | 150,12 | 00:00:00 | | 2017-06-01 | 152,39 | 4.339.935 | 152,39 | 150,35 | 150,79 | 00:00:00 | | 2017-06-02 | 153,74 | 4.309.500 | 153,90 | 152,15 | 152,52 | 00:00:00 | | 2017-06-05 | 152,79 | 2.632.070 | 153,66 | 152,76 | 153,63 | 00:00:00 | | 2017-06-06 | 151,23 | 3.656.606 | 152,59 | 151,21 | 152,37 | 00:00:00 | | 2017-06-07 | 151,94 | 2.904.458 | 152,01 | 150,73 | 151,23 | 00:00:00 | | 2017-06-08 | 151,43 | 3.696.486 | 152,15 | 151,01 | 152,00 | 00:00:00 | | 2017-06-09 | 151,48 | 4.134.741 | 152,00 | 150,90 | 151,88 | 00:00:00 | | 2017-06-12 | 148,47 | 5.900.861 | 151,08 | 148,04 | 151,00 | 00:00:00 | | 2017-06-13 | 149,82 | 4.262.801 | 150,25 | 148,62 | 148,86 | 00:00:00 | | 2017-06-14 | 150,68 | 2.674.446 | 151,08 | 149,91 | 150,32 | 00:00:00 | | 2017-06-15 | 151,17 | 2.512.407 | 151,52 | 149,65 | 149,90 | 00:00:00 | | 2017-06-16 | 151,99 | 5.429.604 | 152,89 | 150,92 | 150,98 | 00:00:00 | | 2017-06-19 | 153,14 | 3.160.510 | 153,18 | 151,84 | 152,39 | 00:00:00 | | 2017-06-20 | 154,07 | 3.609.943 | 155,28 | 153,84 | 154,27 | 00:00:00 | | 2017-06-21 | 153,73 | 2.415.534 | 154,42 | 153,61 | 154,18 | 00:00:00 | | 2017-06-22 | 154,80 | 2.001.413 | 154,91 | 153,68 | 153,78 | 00:00:00 | | 2017-06-23 | 154,64 | 2.020.571 | 155,45 | 154,43 | 155,00 | 00:00:00 | | 2017-06-26 | 153,96 | 2.348.229 | 155,46 | 153,52 | 155,18 | 00:00:00 | | 2017-06-27 | 153,72 | 2.136.990 | 154,82 | 153,46 | 154,00 | 00:00:00 | | 2017-06-28 | 154,30 | 1.292.345 | 154,68 | 153,74 | 154,04 | 00:00:00 | | 2017-06-29 | 153,13 | 1.973.989 | 154,58 | 152,15 | 154,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
