Mercados españoles cerrados en 1 hr 41 mins

McDonald's Corporation (MCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
271,65+0,67 (+0,25%)
A partir del 09:49AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024272,01272,22271,31271,65271,65262.232
18 abr 2024270,98271,29268,85270,98270,983.398.800
17 abr 2024266,50270,12265,52269,95269,953.383.100
16 abr 2024266,13266,99265,15265,43265,432.912.900
15 abr 2024267,86268,52266,05266,23266,233.686.700
12 abr 2024267,91268,23266,58267,39267,392.708.400
11 abr 2024269,50269,88267,15268,62268,622.519.200
10 abr 2024266,97268,99265,11268,67268,673.817.500
09 abr 2024266,22269,67265,50269,44269,443.934.900
08 abr 2024267,24268,69265,87267,56267,563.753.200
05 abr 2024269,42270,62266,36266,69266,696.815.200
04 abr 2024276,24276,24269,92270,09270,094.095.100
03 abr 2024276,57277,96275,15275,54275,542.748.000
02 abr 2024280,00280,48277,45277,74277,742.907.700
01 abr 2024281,50281,55278,64280,22280,222.408.800
28 mar 2024282,25283,38281,25281,95281,953.453.900
27 mar 2024278,10282,30278,10282,02282,022.605.000
26 mar 2024279,22279,45277,17278,62278,622.572.100
25 mar 2024280,00280,58277,64278,62278,622.985.500
22 mar 2024283,88284,39282,12282,63282,632.556.100
21 mar 2024284,50285,58282,64283,53283,533.653.300
20 mar 2024283,50284,60281,37284,45284,452.867.300
19 mar 2024279,20284,40278,58282,87282,874.055.400
18 mar 2024279,47280,30278,07278,58278,583.319.400
15 mar 2024281,89284,23278,38279,14279,145.071.400
14 mar 2024282,42282,52277,83281,73281,734.659.300
13 mar 2024292,26293,47282,60282,86282,865.441.300
12 mar 2024295,68296,36293,54294,31294,312.233.100
11 mar 2024292,15295,45291,87294,82294,822.893.300
08 mar 2024290,04293,48288,83292,55292,552.481.800
07 mar 2024294,20294,92291,03291,11291,112.237.700
06 mar 2024293,33295,14292,15292,93292,932.348.000
05 mar 2024291,56293,51288,92292,54292,542.969.600
04 mar 2024289,37291,24288,50290,94290,942.832.000
01 mar 2024291,39292,67289,53290,73290,733.028.600
29 feb 2024294,20294,75291,71292,28292,283.601.700
29 feb 20241.67 Dividendo
28 feb 2024294,03296,10292,72295,19293,522.507.300
27 feb 2024296,80296,80293,32293,76292,102.811.200
26 feb 2024298,21298,68296,40297,12295,442.595.300
23 feb 2024296,00298,74295,07297,75296,072.199.000
22 feb 2024294,00296,67293,25295,92294,253.146.600
21 feb 2024293,09295,20292,25293,91292,252.076.800
20 feb 2024292,00295,50291,84292,65290,992.264.000
16 feb 2024290,79293,70289,26292,02290,372.837.500
15 feb 2024287,90292,10287,28291,86290,212.401.400
14 feb 2024287,32288,32286,59288,17286,542.139.300
13 feb 2024288,63289,90285,67287,11285,492.756.100
12 feb 2024289,00291,19288,76289,44287,802.392.300
09 feb 2024292,15292,51288,92289,47287,833.323.000
08 feb 2024286,20293,15284,20291,93290,284.605.000
07 feb 2024285,05290,53284,11287,33285,703.954.700
06 feb 2024282,97284,68281,54284,65283,045.927.200
05 feb 2024287,01291,44283,33285,97284,357.581.900
02 feb 2024296,07298,17293,35297,05295,373.969.400
01 feb 2024291,70298,13290,28298,08296,393.380.600
31 ene 2024295,90297,44291,65292,72291,063.476.200
30 ene 2024292,14294,92290,20294,65292,982.524.200
29 ene 2024291,64292,76288,31292,31290,663.899.700
26 ene 2024295,33295,98291,70292,26290,614.210.500
25 ene 2024300,74301,31296,09297,21295,533.219.600
24 ene 2024300,00302,04299,31300,44298,743.209.700
23 ene 2024297,44300,21297,13300,05298,351.874.000
22 ene 2024300,95302,39297,74298,41296,723.250.200
19 ene 2024298,00301,08296,52300,53298,834.240.800
18 ene 2024292,09294,48291,31294,36292,692.221.200
17 ene 2024290,14292,34290,13291,16289,512.008.200
16 ene 2024293,47294,25289,98291,09289,442.859.000
12 ene 2024295,46295,75292,84293,47291,811.714.200
11 ene 2024294,45294,95290,65294,15292,492.047.400
10 ene 2024291,00294,39290,87294,09292,432.199.700
09 ene 2024289,63290,87287,52290,87289,222.176.400
08 ene 2024288,51292,00287,52291,90290,253.097.000
05 ene 2024289,21290,33287,20288,99287,363.406.900
04 ene 2024295,32297,27290,92291,74290,094.615.400
03 ene 2024297,00297,99294,25294,39292,723.114.800
02 ene 2024295,05297,28295,05297,04295,364.458.400
29 dic 2023295,83296,85295,31296,51294,832.227.500
28 dic 2023294,47296,47294,00295,84294,171.907.100
27 dic 2023292,50294,63292,46294,55292,881.892.100
26 dic 2023291,22293,05290,89292,86291,201.381.500
22 dic 2023290,70292,47290,50291,70290,051.700.300
21 dic 2023290,57291,53289,29291,39289,742.313.100
20 dic 2023290,73291,67288,72288,99287,362.398.500
19 dic 2023290,67291,72289,59290,73289,092.054.200
18 dic 2023288,65290,59287,56290,23288,592.490.100
15 dic 2023290,41291,75285,72287,27285,646.324.300
14 dic 2023294,60295,27288,01290,02288,384.626.800
13 dic 2023291,69295,97291,55295,93294,263.312.300
12 dic 2023289,12291,70288,51291,42289,772.252.200
11 dic 2023285,56289,31285,56289,15287,513.353.000
08 dic 2023287,33287,90285,05285,53283,913.623.600
07 dic 2023287,49288,15285,64286,79285,173.131.900
06 dic 2023286,73287,37283,40286,86285,242.765.100
05 dic 2023286,55288,76285,21286,54284,923.005.300
04 dic 2023284,99287,40284,99286,13284,513.522.900
01 dic 2023283,25286,86283,00285,96284,344.967.400
30 nov 2023280,42282,28278,06281,84280,255.030.400
30 nov 20231.67 Dividendo
29 nov 2023282,21282,47279,50280,38277,132.433.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...