|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 39,63 | 4.520.600 | 40,06 | 38,94 | 39,94 | 00:00:00 | | 2000-01-04 | 38,81 | 4.216.500 | 39,56 | 38,38 | 39,31 | 00:00:00 | | 2000-01-05 | 39,44 | 5.231.600 | 40,38 | 38,81 | 38,81 | 00:00:00 | | 2000-01-06 | 38,88 | 4.809.400 | 39,38 | 38,69 | 39,13 | 00:00:00 | | 2000-01-07 | 39,88 | 5.124.700 | 40,00 | 38,88 | 39,00 | 00:00:00 | | 2000-01-10 | 40,06 | 4.113.900 | 41,00 | 39,75 | 40,00 | 00:00:00 | | 2000-01-11 | 41,00 | 5.440.200 | 41,50 | 40,13 | 40,13 | 00:00:00 | | 2000-01-12 | 42,75 | 8.090.000 | 43,06 | 40,63 | 40,94 | 00:00:00 | | 2000-01-13 | 42,31 | 5.700.200 | 43,63 | 41,88 | 42,69 | 00:00:00 | | 2000-01-14 | 42,61 | 3.365.400 | 42,81 | 41,88 | 42,81 | 00:00:00 | | 2000-01-18 | 41,50 | 3.401.100 | 42,50 | 41,19 | 42,38 | 00:00:00 | | 2000-01-19 | 42,38 | 3.344.700 | 42,63 | 41,00 | 41,00 | 00:00:00 | | 2000-01-20 | 42,56 | 3.309.700 | 42,56 | 41,00 | 42,56 | 00:00:00 | | 2000-01-21 | 41,06 | 3.722.600 | 41,88 | 40,44 | 41,63 | 00:00:00 | | 2000-01-24 | 39,50 | 3.593.500 | 41,44 | 39,50 | 41,25 | 00:00:00 | | 2000-01-25 | 39,81 | 3.304.500 | 40,25 | 39,19 | 39,75 | 00:00:00 | | 2000-01-26 | 35,75 | 16.703.200 | 39,63 | 34,69 | 39,63 | 00:00:00 | | 2000-01-27 | 37,63 | 12.082.200 | 37,94 | 35,88 | 36,00 | 00:00:00 | | 2000-01-28 | 36,75 | 4.444.200 | 37,44 | 36,38 | 37,13 | 00:00:00 | | 2000-01-31 | 37,38 | 4.838.300 | 38,00 | 37,13 | 37,25 | 00:00:00 | | 2000-02-01 | 36,63 | 4.679.500 | 37,56 | 36,50 | 37,44 | 00:00:00 | | 2000-02-02 | 35,50 | 5.769.100 | 36,75 | 35,38 | 36,63 | 00:00:00 | | 2000-02-03 | 35,00 | 9.225.700 | 36,19 | 34,44 | 35,56 | 00:00:00 | | 2000-02-04 | 35,13 | 7.752.200 | 35,88 | 34,63 | 35,88 | 00:00:00 | | 2000-02-07 | 34,94 | 9.992.900 | 35,63 | 34,00 | 35,25 | 00:00:00 | | 2000-02-08 | 36,31 | 12.144.800 | 37,63 | 35,50 | 36,00 | 00:00:00 | | 2000-02-09 | 35,88 | 5.915.400 | 36,69 | 35,38 | 36,69 | 00:00:00 | | 2000-02-10 | 35,50 | 5.353.400 | 36,25 | 35,13 | 35,50 | 00:00:00 | | 2000-02-11 | 34,94 | 3.920.500 | 35,44 | 34,81 | 35,06 | 00:00:00 | | 2000-02-14 | 33,88 | 4.426.400 | 35,31 | 33,31 | 35,31 | 00:00:00 | | 2000-02-15 | 33,75 | 4.669.200 | 34,13 | 33,44 | 33,75 | 00:00:00 | | 2000-02-16 | 33,38 | 3.804.900 | 34,44 | 33,25 | 33,75 | 00:00:00 | | 2000-02-17 | 33,75 | 4.272.000 | 34,06 | 33,38 | 33,56 | 00:00:00 | | 2000-02-18 | 32,50 | 5.494.900 | 33,69 | 32,31 | 33,56 | 00:00:00 | | 2000-02-22 | 32,31 | 4.479.500 | 33,19 | 32,19 | 32,25 | 00:00:00 | | 2000-02-23 | 32,63 | 4.927.400 | 33,38 | 32,38 | 32,44 | 00:00:00 | | 2000-02-24 | 31,37 | 6.154.300 | 32,38 | 31,00 | 32,13 | 00:00:00 | | 2000-02-25 | 31,00 | 4.551.200 | 31,81 | 30,75 | 31,50 | 00:00:00 | | 2000-02-28 | 31,12 | 3.880.600 | 31,69 | 30,62 | 31,25 | 00:00:00 | | 2000-02-29 | 31,75 | 4.883.900 | 32,44 | 31,56 | 31,75 | 00:00:00 | | 2000-03-01 | 31,25 | 4.969.800 | 31,94 | 31,12 | 31,87 | 00:00:00 | | 2000-03-02 | 30,87 | 4.884.600 | 31,44 | 30,75 | 31,12 | 00:00:00 | | 2000-03-03 | 32,31 | 5.193.900 | 32,31 | 30,56 | 31,00 | 00:00:00 | | 2000-03-06 | 31,56 | 4.175.100 | 32,50 | 31,12 | 32,50 | 00:00:00 | | 2000-03-07 | 29,87 | 6.183.300 | 31,56 | 29,81 | 31,50 | 00:00:00 | | 2000-03-08 | 30,75 | 4.015.900 | 31,25 | 30,00 | 30,37 | 00:00:00 | | 2000-03-09 | 32,00 | 4.779.200 | 32,00 | 30,00 | 30,62 | 00:00:00 | | 2000-03-10 | 31,75 | 4.819.200 | 32,38 | 31,00 | 31,44 | 00:00:00 | | 2000-03-13 | 32,44 | 5.659.700 | 32,44 | 31,31 | 32,00 | 00:00:00 | | 2000-03-14 | 30,50 | 5.235.700 | 32,50 | 30,06 | 32,44 | 00:00:00 | | 2000-03-15 | 32,50 | 7.044.600 | 32,88 | 30,44 | 30,69 | 00:00:00 | | 2000-03-16 | 34,06 | 8.241.900 | 34,38 | 32,75 | 33,38 | 00:00:00 | | 2000-03-17 | 33,81 | 5.463.000 | 35,19 | 33,75 | 35,00 | 00:00:00 | | 2000-03-20 | 34,56 | 2.736.000 | 34,88 | 34,13 | 34,25 | 00:00:00 | | 2000-03-21 | 35,25 | 4.239.900 | 35,50 | 34,50 | 34,75 | 00:00:00 | | 2000-03-22 | 35,25 | 3.754.000 | 35,75 | 35,00 | 35,25 | 00:00:00 | | 2000-03-23 | 35,19 | 4.034.900 | 35,94 | 33,94 | 34,00 | 00:00:00 | | 2000-03-24 | 34,81 | 3.188.100 | 35,94 | 34,69 | 35,13 | 00:00:00 | | 2000-03-27 | 34,75 | 2.189.900 | 35,19 | 34,13 | 34,19 | 00:00:00 | | 2000-03-28 | 35,13 | 2.963.500 | 35,38 | 34,00 | 34,00 | 00:00:00 | | 2000-03-29 | 36,81 | 5.292.800 | 37,06 | 34,81 | 34,88 | 00:00:00 | | 2000-03-30 | 37,63 | 4.939.100 | 38,25 | 36,81 | 36,81 | 00:00:00 | | 2000-03-31 | 37,38 | 3.738.300 | 37,94 | 36,81 | 37,88 | 00:00:00 | | 2000-04-03 | 38,50 | 4.459.400 | 38,63 | 37,56 | 37,81 | 00:00:00 | | 2000-04-04 | 38,53 | 5.145.500 | 39,31 | 37,69 | 38,69 | 00:00:00 | | 2000-04-05 | 38,56 | 4.143.600 | 38,63 | 37,25 | 38,00 | 00:00:00 | | 2000-04-06 | 37,00 | 4.124.100 | 38,06 | 36,88 | 37,75 | 00:00:00 | | 2000-04-07 | 37,00 | 3.155.400 | 37,31 | 36,13 | 36,38 | 00:00:00 | | 2000-04-10 | 36,38 | 3.234.600 | 36,94 | 35,88 | 36,88 | 00:00:00 | | 2000-04-11 | 37,69 | 3.354.100 | 37,75 | 35,88 | 36,13 | 00:00:00 | | 2000-04-12 | 36,31 | 4.548.200 | 38,19 | 36,31 | 37,25 | 00:00:00 | | 2000-04-13 | 34,13 | 7.400.300 | 36,00 | 34,13 | 36,00 | 00:00:00 | | 2000-04-14 | 33,56 | 5.744.700 | 34,81 | 33,00 | 33,56 | 00:00:00 | | 2000-04-17 | 33,69 | 4.728.900 | 34,13 | 33,06 | 33,50 | 00:00:00 | | 2000-04-18 | 32,50 | 5.440.000 | 33,81 | 31,94 | 33,75 | 00:00:00 | | 2000-04-19 | 33,06 | 3.473.000 | 33,19 | 32,50 | 32,94 | 00:00:00 | | 2000-04-20 | 35,81 | 7.009.700 | 36,00 | 33,75 | 34,00 | 00:00:00 | | 2000-04-24 | 39,00 | 9.601.600 | 39,00 | 35,13 | 35,25 | 00:00:00 | | 2000-04-25 | 38,75 | 3.975.100 | 39,44 | 38,19 | 38,94 | 00:00:00 | | 2000-04-26 | 38,88 | 3.479.300 | 39,38 | 38,38 | 38,38 | 00:00:00 | | 2000-04-27 | 38,81 | 2.904.600 | 39,13 | 38,06 | 38,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
