|
 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 | | 2017-10-23 | 163,34 | 6.197.728 | 166,10 | 163,09 | 166,10 | 00:00:00 | | 2017-10-24 | 163,88 | 7.609.557 | 166,49 | 163,59 | 165,26 | 00:00:00 | | 2017-10-25 | 163,55 | 3.321.708 | 165,12 | 163,00 | 163,41 | 00:00:00 | | 2017-10-26 | 164,01 | 2.932.489 | 164,65 | 163,75 | 164,14 | 00:00:00 | | 2017-10-27 | 165,39 | 2.298.126 | 165,85 | 163,77 | 164,09 | 00:00:00 | | 2017-10-30 | 166,23 | 2.046.187 | 166,56 | 164,67 | 165,00 | 00:00:00 | | 2017-10-31 | 166,91 | 2.854.661 | 167,41 | 166,13 | 166,25 | 00:00:00 | | 2017-11-01 | 166,37 | 2.177.821 | 167,99 | 165,57 | 165,72 | 00:00:00 | | 2017-11-02 | 168,10 | 2.282.869 | 168,47 | 166,50 | 166,99 | 00:00:00 | | 2017-11-03 | 168,65 | 1.959.484 | 169,45 | 167,60 | 168,00 | 00:00:00 | | 2017-11-06 | 170,07 | 3.087.734 | 170,42 | 168,60 | 168,90 | 00:00:00 | | 2017-11-07 | 170,77 | 2.479.231 | 170,82 | 169,52 | 170,10 | 00:00:00 | | 2017-11-08 | 170,10 | 2.605.530 | 170,92 | 169,45 | 170,17 | 00:00:00 | | 2017-11-09 | 167,00 | 4.211.102 | 169,20 | 166,10 | 168,72 | 00:00:00 | | 2017-11-10 | 165,59 | 4.223.028 | 166,80 | 163,52 | 166,40 | 00:00:00 | | 2017-11-13 | 167,37 | 2.600.204 | 167,95 | 165,08 | 165,47 | 00:00:00 | | 2017-11-14 | 168,11 | 2.179.654 | 168,42 | 166,57 | 166,84 | 00:00:00 | | 2017-11-15 | 167,32 | 1.958.690 | 168,69 | 167,15 | 167,69 | 00:00:00 | | 2017-11-16 | 168,09 | 2.291.228 | 168,89 | 167,53 | 167,68 | 00:00:00 | | 2017-11-17 | 166,72 | 2.215.966 | 167,70 | 166,16 | 167,54 | 00:00:00 | | 2017-11-20 | 166,93 | 2.442.260 | 167,85 | 166,76 | 167,33 | 00:00:00 | | 2017-11-21 | 168,30 | 2.776.123 | 169,26 | 167,51 | 167,55 | 00:00:00 | | 2017-11-22 | 169,05 | 2.719.172 | 170,35 | 168,67 | 169,27 | 00:00:00 | | 2017-11-24 | 169,11 | 963.233 | 169,56 | 168,82 | 168,88 | 00:00:00 | | 2017-11-27 | 168,96 | 2.082.414 | 169,18 | 168,09 | 168,90 | 00:00:00 | | 2017-11-28 | 171,34 | 2.713.805 | 171,38 | 169,04 | 169,23 | 00:00:00 | | 2017-11-29 | 170,43 | 4.590.301 | 172,02 | 169,05 | 171,70 | 00:00:00 | | 2017-11-30 | 171,97 | 6.023.705 | 173,17 | 169,34 | 170,24 | 00:00:00 | | 2017-12-01 | 172,87 | 4.279.176 | 173,15 | 170,39 | 172,77 | 00:00:00 | | 2017-12-04 | 170,65 | 3.877.189 | 173,48 | 170,43 | 173,27 | 00:00:00 | | 2017-12-05 | 172,99 | 3.224.649 | 174,25 | 172,46 | 173,39 | 00:00:00 | | 2017-12-06 | 173,48 | 2.619.230 | 174,44 | 173,00 | 173,39 | 00:00:00 | | 2017-12-07 | 172,91 | 2.273.853 | 173,29 | 171,92 | 172,55 | 00:00:00 | | 2017-12-08 | 173,15 | 2.218.967 | 173,54 | 172,51 | 173,05 | 00:00:00 | | 2017-12-11 | 173,25 | 2.315.470 | 173,25 | 172,22 | 172,94 | 00:00:00 | | 2017-12-12 | 172,23 | 2.801.698 | 173,20 | 171,85 | 173,00 | 00:00:00 | | 2017-12-13 | 173,55 | 2.539.685 | 173,96 | 172,40 | 172,44 | 00:00:00 | | 2017-12-14 | 173,14 | 2.664.560 | 174,08 | 172,83 | 173,47 | 00:00:00 | | 2017-12-15 | 174,06 | 6.705.545 | 175,09 | 173,68 | 173,77 | 00:00:00 | | 2017-12-18 | 174,20 | 2.412.456 | 175,78 | 174,11 | 174,99 | 00:00:00 | | 2017-12-19 | 173,39 | 3.118.191 | 174,90 | 173,08 | 174,49 | 00:00:00 | | 2017-12-20 | 172,17 | 2.247.853 | 173,88 | 171,71 | 173,55 | 00:00:00 | | 2017-12-21 | 171,85 | 2.319.998 | 172,75 | 171,67 | 172,68 | 00:00:00 | | 2017-12-22 | 171,42 | 2.031.711 | 172,04 | 170,55 | 171,38 | 00:00:00 | | 2017-12-26 | 171,29 | 1.279.288 | 171,64 | 170,82 | 171,09 | 00:00:00 | | 2017-12-27 | 172,67 | 1.571.242 | 172,74 | 170,85 | 171,33 | 00:00:00 | | 2017-12-28 | 173,10 | 1.590.045 | 173,55 | 172,62 | 173,26 | 00:00:00 | | 2017-12-29 | 172,12 | 2.192.700 | 172,98 | 171,92 | 172,98 | 00:00:00 | | 2018-01-02 | 173,22 | 3.494.917 | 174,48 | 172,66 | 173,73 | 00:00:00 | | 2018-01-03 | 172,49 | 3.786.929 | 173,64 | 172,00 | 173,23 | 00:00:00 | | 2018-01-04 | 173,70 | 2.743.319 | 174,13 | 172,73 | 173,24 | 00:00:00 | | 2018-01-05 | 174,05 | 3.731.441 | 175,00 | 173,40 | 174,00 | 00:00:00 | | 2018-01-08 | 173,93 | 1.939.624 | 174,21 | 172,93 | 173,74 | 00:00:00 | | 2018-01-09 | 173,54 | 2.673.002 | 174,23 | 173,01 | 174,23 | 00:00:00 | | 2018-01-10 | 173,51 | 2.172.517 | 174,00 | 172,47 | 173,50 | 00:00:00 | | 2018-01-11 | 173,39 | 3.068.998 | 174,55 | 172,10 | 173,56 | 00:00:00 | | 2018-01-12 | 173,57 | 2.881.394 | 173,79 | 172,88 | 173,36 | 00:00:00 | | 2018-01-16 | 173,68 | 3.661.415 | 174,41 | 172,88 | 173,62 | 00:00:00 | | 2018-01-17 | 174,98 | 4.124.839 | 175,69 | 173,88 | 174,35 | 00:00:00 | | 2018-01-18 | 174,57 | 2.049.776 | 175,45 | 173,90 | 175,19 | 00:00:00 | | 2018-01-19 | 176,12 | 3.687.427 | 176,64 | 174,38 | 174,99 | 00:00:00 | | 2018-01-22 | 176,21 | 3.111.806 | 176,83 | 175,61 | 175,97 | 00:00:00 | | 2018-01-23 | 176,81 | 2.947.510 | 177,75 | 174,85 | 175,57 | 00:00:00 | | 2018-01-24 | 176,12 | 2.727.889 | 177,30 | 175,25 | 177,30 | 00:00:00 | | 2018-01-25 | 175,66 | 2.812.304 | 176,62 | 174,66 | 176,40 | 00:00:00 | | 2018-01-26 | 178,36 | 3.875.199 | 178,40 | 175,01 | 175,67 | 00:00:00 | | 2018-01-29 | 177,77 | 5.998.617 | 178,70 | 177,24 | 178,30 | 00:00:00 | | 2018-01-30 | 172,48 | 9.390.600 | 177,67 | 170,85 | 177,10 | 00:00:00 | | 2018-01-31 | 171,14 | 6.832.229 | 174,30 | 170,27 | 173,60 | 00:00:00 | | 2018-02-01 | 171,90 | 4.747.750 | 173,54 | 168,89 | 170,27 | 00:00:00 | | 2018-02-02 | 169,38 | 4.562.063 | 172,73 | 168,99 | 170,80 | 00:00:00 | | 2018-02-05 | 163,85 | 7.200.161 | 169,46 | 153,86 | 168,61 | 00:00:00 | | 2018-02-06 | 165,18 | 6.782.929 | 166,05 | 158,25 | 158,35 | 00:00:00 | | 2018-02-07 | 165,71 | 4.926.698 | 168,26 | 164,52 | 164,86 | 00:00:00 | | 2018-02-08 | 158,97 | 5.412.844 | 165,73 | 158,76 | 165,69 | 00:00:00 | | 2018-02-09 | 160,80 | 7.172.175 | 161,98 | 155,23 | 159,98 | 00:00:00 | | 2018-02-12 | 163,90 | 5.244.251 | 165,89 | 161,50 | 162,37 | 00:00:00 | | 2018-02-13 | 162,40 | 5.401.178 | 163,83 | 161,72 | 163,00 | 00:00:00 | | 2018-02-14 | 159,99 | 5.846.477 | 162,02 | 159,68 | 161,44 | 00:00:00 | | 2018-02-15 | 160,78 | 4.926.716 | 161,52 | 158,81 | 161,14 | 00:00:00 | | 2018-02-16 | 157,79 | 7.148.544 | 159,90 | 157,76 | 159,47 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
