|
 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 | | 2018-02-16 | 157,79 | 7.148.544 | 159,90 | 157,76 | 159,47 | 00:00:00 | | 2018-02-20 | 157,16 | 5.185.970 | 159,16 | 156,28 | 157,00 | 00:00:00 | | 2018-02-21 | 158,64 | 6.512.546 | 161,32 | 157,60 | 157,76 | 00:00:00 | | 2018-02-22 | 160,66 | 4.393.003 | 161,40 | 158,90 | 158,95 | 00:00:00 | | 2018-02-23 | 163,06 | 4.209.915 | 163,31 | 161,44 | 161,44 | 00:00:00 | | 2018-02-26 | 163,58 | 3.895.851 | 164,75 | 162,30 | 164,00 | 00:00:00 | | 2018-02-27 | 160,66 | 4.895.502 | 164,50 | 160,64 | 164,19 | 00:00:00 | | 2018-02-28 | 157,74 | 6.043.547 | 161,21 | 157,72 | 160,43 | 00:00:00 | | 2018-03-01 | 155,70 | 5.608.962 | 160,43 | 155,21 | 157,80 | 00:00:00 | | 2018-03-02 | 148,27 | 11.754.262 | 150,45 | 146,84 | 148,91 | 00:00:00 | | 2018-03-05 | 151,03 | 6.397.841 | 151,48 | 147,92 | 148,28 | 00:00:00 | | 2018-03-06 | 151,20 | 5.015.408 | 151,71 | 150,13 | 151,25 | 00:00:00 | | 2018-03-07 | 152,38 | 4.492.049 | 152,74 | 149,68 | 149,86 | 00:00:00 | | 2018-03-08 | 154,44 | 4.246.657 | 154,61 | 152,65 | 152,73 | 00:00:00 | | 2018-03-09 | 157,24 | 4.722.315 | 157,73 | 154,84 | 155,62 | 00:00:00 | | 2018-03-12 | 157,74 | 4.137.391 | 159,45 | 157,51 | 157,74 | 00:00:00 | | 2018-03-13 | 158,22 | 4.305.389 | 159,89 | 158,21 | 158,56 | 00:00:00 | | 2018-03-14 | 158,24 | 3.874.466 | 159,51 | 157,24 | 159,00 | 00:00:00 | | 2018-03-15 | 161,61 | 5.715.337 | 162,15 | 158,59 | 158,71 | 00:00:00 | | 2018-03-16 | 162,36 | 13.580.136 | 163,23 | 161,58 | 161,88 | 00:00:00 | | 2018-03-19 | 159,01 | 4.031.469 | 162,36 | 158,21 | 162,00 | 00:00:00 | | 2018-03-20 | 159,38 | 3.034.736 | 160,67 | 159,25 | 159,75 | 00:00:00 | | 2018-03-21 | 158,66 | 3.494.739 | 160,41 | 158,29 | 160,00 | 00:00:00 | | 2018-03-22 | 157,04 | 3.646.979 | 159,12 | 156,85 | 157,85 | 00:00:00 | | 2018-03-23 | 154,98 | 3.337.592 | 158,08 | 154,92 | 157,59 | 00:00:00 | | 2018-03-26 | 158,01 | 3.419.642 | 158,20 | 156,21 | 156,21 | 00:00:00 | | 2018-03-27 | 157,48 | 3.194.878 | 159,77 | 156,47 | 158,50 | 00:00:00 | | 2018-03-28 | 158,41 | 3.913.249 | 159,76 | 157,82 | 157,84 | 00:00:00 | | 2018-03-29 | 156,38 | 5.289.487 | 159,83 | 156,38 | 159,00 | 00:00:00 | | 2018-04-02 | 157,72 | 6.960.137 | 160,16 | 155,25 | 158,27 | 00:00:00 | | 2018-04-03 | 160,40 | 4.719.350 | 160,53 | 157,30 | 157,98 | 00:00:00 | | 2018-04-04 | 161,73 | 4.888.038 | 162,15 | 157,88 | 158,50 | 00:00:00 | | 2018-04-05 | 163,95 | 4.503.889 | 164,56 | 161,75 | 162,40 | 00:00:00 | | 2018-04-06 | 161,25 | 4.321.878 | 163,78 | 160,91 | 162,42 | 00:00:00 | | 2018-04-09 | 161,23 | 3.581.531 | 163,57 | 161,06 | 162,22 | 00:00:00 | | 2018-04-10 | 162,77 | 3.926.051 | 163,96 | 162,05 | 162,83 | 00:00:00 | | 2018-04-11 | 163,34 | 2.711.129 | 164,06 | 162,28 | 162,50 | 00:00:00 | | 2018-04-12 | 161,62 | 5.178.889 | 165,40 | 161,54 | 163,59 | 00:00:00 | | 2018-04-13 | 161,73 | 2.452.777 | 163,16 | 161,26 | 162,16 | 00:00:00 | | 2018-04-16 | 161,63 | 3.115.186 | 162,44 | 160,86 | 161,30 | 00:00:00 | | 2018-04-17 | 162,55 | 2.861.915 | 163,48 | 162,06 | 162,39 | 00:00:00 | | 2018-04-18 | 161,81 | 2.503.128 | 163,31 | 161,74 | 162,59 | 00:00:00 | | 2018-04-19 | 159,53 | 3.276.623 | 162,10 | 158,78 | 161,61 | 00:00:00 | | 2018-04-20 | 158,77 | 3.961.213 | 160,73 | 158,51 | 159,33 | 00:00:00 | | 2018-04-23 | 158,99 | 3.051.878 | 159,69 | 158,15 | 158,97 | 00:00:00 | | 2018-04-24 | 157,32 | 2.904.359 | 159,83 | 156,76 | 159,75 | 00:00:00 | | 2018-04-25 | 155,94 | 3.688.187 | 157,34 | 155,01 | 157,09 | 00:00:00 | | 2018-04-26 | 158,90 | 3.680.630 | 159,46 | 155,65 | 156,46 | 00:00:00 | | 2018-04-27 | 158,30 | 4.141.496 | 159,85 | 158,21 | 159,48 | 00:00:00 | | 2018-04-30 | 167,44 | 12.936.544 | 167,95 | 163,75 | 164,69 | 00:00:00 | | 2018-05-01 | 163,44 | 6.560.143 | 166,50 | 162,10 | 166,38 | 00:00:00 | | 2018-05-02 | 160,68 | 4.318.436 | 163,20 | 160,44 | 162,15 | 00:00:00 | | 2018-05-03 | 160,08 | 3.450.094 | 160,84 | 159,08 | 160,60 | 00:00:00 | | 2018-05-04 | 165,03 | 4.283.643 | 165,45 | 159,90 | 159,95 | 00:00:00 | | 2018-05-07 | 165,00 | 3.378.990 | 167,30 | 164,65 | 166,77 | 00:00:00 | | 2018-05-08 | 164,77 | 2.808.116 | 165,59 | 163,75 | 164,44 | 00:00:00 | | 2018-05-09 | 164,24 | 2.762.488 | 165,21 | 163,05 | 165,00 | 00:00:00 | | 2018-05-10 | 165,07 | 1.675.139 | 165,64 | 164,31 | 164,45 | 00:00:00 | | 2018-05-11 | 165,39 | 2.258.462 | 165,98 | 164,85 | 165,00 | 00:00:00 | | 2018-05-14 | 164,72 | 2.537.289 | 165,98 | 164,32 | 165,65 | 00:00:00 | | 2018-05-15 | 163,06 | 3.471.278 | 164,65 | 162,33 | 164,27 | 00:00:00 | | 2018-05-16 | 162,87 | 2.522.035 | 163,94 | 161,74 | 163,24 | 00:00:00 | | 2018-05-17 | 161,31 | 2.975.505 | 163,23 | 160,73 | 162,63 | 00:00:00 | | 2018-05-18 | 160,98 | 2.318.045 | 162,84 | 160,55 | 161,68 | 00:00:00 | | 2018-05-21 | 161,48 | 2.390.960 | 161,97 | 160,61 | 161,78 | 00:00:00 | | 2018-05-22 | 159,45 | 3.223.994 | 162,09 | 159,16 | 162,06 | 00:00:00 | | 2018-05-23 | 161,62 | 3.835.129 | 161,65 | 159,16 | 159,70 | 00:00:00 | | 2018-05-24 | 162,39 | 3.378.040 | 162,60 | 160,44 | 161,11 | 00:00:00 | | 2018-05-25 | 163,21 | 2.582.090 | 163,95 | 162,10 | 162,44 | 00:00:00 | | 2018-05-29 | 160,62 | 3.197.053 | 162,72 | 160,21 | 162,43 | 00:00:00 | | 2018-05-30 | 161,82 | 2.396.547 | 162,10 | 160,82 | 161,41 | 00:00:00 | | 2018-05-31 | 160,01 | 4.878.798 | 161,63 | 159,94 | 161,18 | 00:00:00 | | 2018-06-01 | 159,16 | 3.203.782 | 160,05 | 159,02 | 159,90 | 00:00:00 | | 2018-06-04 | 160,22 | 3.171.685 | 160,49 | 159,54 | 160,08 | 00:00:00 | | 2018-06-05 | 159,48 | 2.949.927 | 160,99 | 158,98 | 159,97 | 00:00:00 | | 2018-06-06 | 162,38 | 3.586.190 | 162,39 | 159,33 | 159,79 | 00:00:00 | | 2018-06-07 | 169,48 | 8.342.535 | 170,00 | 163,69 | 163,75 | 00:00:00 | | 2018-06-08 | 168,91 | 5.056.578 | 171,56 | 168,46 | 169,02 | 00:00:00 | | 2018-06-11 | 166,49 | 3.246.464 | 169,04 | 166,26 | 169,04 | 00:00:00 | | 2018-06-12 | 166,73 | 2.985.260 | 167,24 | 166,23 | 166,82 | 00:00:00 | | 2018-06-13 | 166,58 | 3.140.508 | 167,61 | 166,55 | 166,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
