|
 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 | | 2018-06-13 | 166,58 | 3.140.508 | 167,61 | 166,55 | 166,99 | 00:00:00 | | 2018-06-14 | 167,05 | 2.389.963 | 167,94 | 166,68 | 167,04 | 00:00:00 | | 2018-06-15 | 166,46 | 7.384.360 | 166,60 | 164,59 | 166,10 | 00:00:00 | | 2018-06-18 | 166,28 | 4.297.727 | 166,58 | 163,81 | 165,53 | 00:00:00 | | 2018-06-19 | 164,97 | 3.343.102 | 165,51 | 164,24 | 164,62 | 00:00:00 | | 2018-06-20 | 162,56 | 3.649.511 | 165,53 | 162,37 | 164,91 | 00:00:00 | | 2018-06-21 | 160,53 | 4.655.807 | 163,60 | 159,54 | 163,29 | 00:00:00 | | 2018-06-22 | 164,55 | 10.927.291 | 165,14 | 161,26 | 161,27 | 00:00:00 | | 2018-06-25 | 159,81 | 6.126.774 | 163,00 | 158,95 | 163,00 | 00:00:00 | | 2018-06-26 | 160,91 | 3.375.117 | 161,86 | 159,80 | 160,01 | 00:00:00 | | 2018-06-27 | 157,42 | 4.961.158 | 160,49 | 157,38 | 159,05 | 00:00:00 | | 2018-06-28 | 156,32 | 4.136.532 | 157,33 | 155,10 | 157,25 | 00:00:00 | | 2018-06-29 | 156,69 | 4.024.512 | 157,95 | 156,07 | 156,76 | 00:00:00 | | 2018-07-02 | 156,87 | 3.023.959 | 156,87 | 155,45 | 155,99 | 00:00:00 | | 2018-07-03 | 156,48 | 1.437.699 | 157,82 | 156,31 | 157,36 | 00:00:00 | | 2018-07-05 | 157,32 | 2.248.320 | 157,67 | 156,50 | 156,90 | 00:00:00 | | 2018-07-06 | 159,42 | 3.441.328 | 160,57 | 157,45 | 157,77 | 00:00:00 | | 2018-07-09 | 159,94 | 2.477.291 | 160,80 | 159,37 | 160,47 | 00:00:00 | | 2018-07-10 | 160,62 | 2.187.530 | 160,98 | 159,46 | 159,83 | 00:00:00 | | 2018-07-11 | 158,62 | 3.203.795 | 159,71 | 157,70 | 158,89 | 00:00:00 | | 2018-07-12 | 159,12 | 2.360.824 | 159,78 | 158,82 | 159,15 | 00:00:00 | | 2018-07-13 | 158,51 | 5.187.544 | 158,76 | 155,28 | 157,40 | 00:00:00 | | 2018-07-16 | 158,78 | 2.818.313 | 159,28 | 157,96 | 158,62 | 00:00:00 | | 2018-07-17 | 159,75 | 1.877.482 | 160,00 | 158,56 | 158,56 | 00:00:00 | | 2018-07-18 | 157,93 | 3.824.040 | 159,87 | 157,81 | 159,85 | 00:00:00 | | 2018-07-19 | 157,41 | 4.869.720 | 158,64 | 157,11 | 157,59 | 00:00:00 | | 2018-07-20 | 157,97 | 2.697.080 | 158,35 | 156,28 | 157,20 | 00:00:00 | | 2018-07-23 | 158,75 | 2.754.730 | 158,83 | 157,04 | 157,80 | 00:00:00 | | 2018-07-24 | 157,94 | 3.388.383 | 159,58 | 157,52 | 159,24 | 00:00:00 | | 2018-07-25 | 158,89 | 4.369.823 | 158,99 | 157,41 | 157,69 | 00:00:00 | | 2018-07-26 | 156,14 | 7.409.782 | 158,89 | 154,71 | 158,23 | 00:00:00 | | 2018-07-27 | 157,48 | 4.287.282 | 158,01 | 156,40 | 156,58 | 00:00:00 | | 2018-07-30 | 158,64 | 3.274.878 | 160,02 | 157,09 | 157,39 | 00:00:00 | | 2018-07-31 | 157,54 | 3.530.344 | 159,00 | 157,23 | 158,70 | 00:00:00 | | 2018-08-01 | 156,92 | 4.253.003 | 157,22 | 155,66 | 156,57 | 00:00:00 | | 2018-08-02 | 155,41 | 6.245.890 | 156,93 | 153,13 | 156,65 | 00:00:00 | | 2018-08-03 | 156,21 | 3.673.120 | 156,97 | 154,29 | 155,70 | 00:00:00 | | 2018-08-06 | 156,72 | 2.375.200 | 157,41 | 155,46 | 156,03 | 00:00:00 | | 2018-08-07 | 156,04 | 1.929.394 | 157,20 | 155,84 | 156,91 | 00:00:00 | | 2018-08-08 | 158,92 | 2.988.536 | 158,93 | 156,17 | 156,49 | 00:00:00 | | 2018-08-09 | 159,30 | 2.764.451 | 159,62 | 157,96 | 158,84 | 00:00:00 | | 2018-08-10 | 158,68 | 3.343.459 | 159,51 | 157,87 | 158,34 | 00:00:00 | | 2018-08-13 | 158,14 | 2.879.590 | 158,99 | 157,25 | 158,48 | 00:00:00 | | 2018-08-14 | 160,60 | 3.111.910 | 161,43 | 158,19 | 158,35 | 00:00:00 | | 2018-08-15 | 159,88 | 3.355.474 | 160,46 | 158,37 | 159,81 | 00:00:00 | | 2018-08-16 | 161,73 | 2.822.325 | 162,28 | 160,15 | 160,15 | 00:00:00 | | 2018-08-17 | 161,15 | 2.527.422 | 161,90 | 160,24 | 161,90 | 00:00:00 | | 2018-08-20 | 161,68 | 2.659.503 | 162,16 | 161,10 | 161,29 | 00:00:00 | | 2018-08-21 | 161,04 | 1.920.897 | 161,95 | 161,02 | 161,46 | 00:00:00 | | 2018-08-22 | 160,55 | 2.317.341 | 161,51 | 160,08 | 161,41 | 00:00:00 | | 2018-08-23 | 159,05 | 2.755.807 | 160,79 | 158,37 | 160,56 | 00:00:00 | | 2018-08-24 | 159,38 | 2.199.440 | 159,86 | 158,30 | 158,74 | 00:00:00 | | 2018-08-27 | 160,48 | 2.627.116 | 160,52 | 159,20 | 160,23 | 00:00:00 | | 2018-08-28 | 161,64 | 2.138.158 | 161,67 | 160,16 | 160,55 | 00:00:00 | | 2018-08-29 | 163,11 | 3.168.231 | 163,34 | 161,69 | 161,92 | 00:00:00 | | 2018-08-30 | 162,80 | 3.038.737 | 163,29 | 162,37 | 163,03 | 00:00:00 | | 2018-08-31 | 162,23 | 3.649.768 | 162,91 | 161,53 | 161,53 | 00:00:00 | | 2018-09-04 | 161,72 | 3.296.272 | 161,98 | 160,07 | 161,81 | 00:00:00 | | 2018-09-05 | 163,24 | 2.749.174 | 163,40 | 161,19 | 161,60 | 00:00:00 | | 2018-09-06 | 163,74 | 3.133.754 | 164,30 | 162,70 | 163,04 | 00:00:00 | | 2018-09-07 | 163,90 | 2.868.309 | 164,20 | 163,14 | 163,58 | 00:00:00 | | 2018-09-10 | 165,07 | 3.080.062 | 166,02 | 164,24 | 164,48 | 00:00:00 | | 2018-09-11 | 164,62 | 2.946.393 | 165,93 | 164,20 | 164,88 | 00:00:00 | | 2018-09-12 | 164,74 | 2.613.354 | 165,42 | 163,74 | 164,32 | 00:00:00 | | 2018-09-13 | 162,40 | 3.663.571 | 165,46 | 161,70 | 165,45 | 00:00:00 | | 2018-09-14 | 160,84 | 3.939.824 | 163,11 | 160,25 | 163,00 | 00:00:00 | | 2018-09-17 | 158,14 | 5.360.039 | 159,82 | 156,56 | 159,55 | 00:00:00 | | 2018-09-18 | 157,77 | 3.722.864 | 159,08 | 157,58 | 158,17 | 00:00:00 | | 2018-09-19 | 159,18 | 2.821.953 | 159,49 | 157,72 | 158,71 | 00:00:00 | | 2018-09-20 | 160,79 | 3.218.707 | 161,05 | 159,37 | 160,21 | 00:00:00 | | 2018-09-21 | 165,30 | 8.805.474 | 165,30 | 162,51 | 162,71 | 00:00:00 | | 2018-09-24 | 163,31 | 4.375.289 | 164,08 | 161,12 | 163,90 | 00:00:00 | | 2018-09-25 | 166,41 | 5.282.930 | 167,18 | 164,07 | 164,59 | 00:00:00 | | 2018-09-26 | 165,76 | 3.092.556 | 167,51 | 165,55 | 166,40 | 00:00:00 | | 2018-09-27 | 166,53 | 2.361.259 | 167,27 | 165,30 | 165,62 | 00:00:00 | | 2018-09-28 | 167,29 | 3.390.221 | 167,83 | 166,51 | 166,74 | 00:00:00 | | 2018-10-01 | 166,67 | 3.126.616 | 168,95 | 166,66 | 168,37 | 00:00:00 | | 2018-10-02 | 165,18 | 3.071.198 | 167,04 | 165,18 | 166,35 | 00:00:00 | | 2018-10-03 | 164,66 | 3.830.275 | 167,60 | 164,37 | 166,10 | 00:00:00 | | 2018-10-04 | 165,80 | 3.230.440 | 166,07 | 164,50 | 164,89 | 00:00:00 | | 2018-10-05 | 166,57 | 2.822.503 | 167,49 | 165,79 | 166,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
