Mercados españoles abiertos en 4 hrs 14 min
S&P 500
4.263,75 +34,30 (+0,81%) Nasdaq
13.236,01 +176,54 (+1,35%) NIKKEI 225
30.879,04 +352,16 (+1,15%) Dólar/Euro
1,0524 +0,0015 (+0,15%) Petróleo Brent
86,27 +0,46 (+0,54%) Bitcoin EUR
26.324,18 +283,06 (+1,09%)
McDonald's Corporation (MCD)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2023 | 255,33 | 256,25 | 254,01 | 255,81 | 255,81 | 2.819.000 |
| 03 oct 2023 | 257,21 | 258,30 | 253,87 | 254,49 | 254,49 | 3.408.100 |
| 02 oct 2023 | 262,00 | 262,07 | 257,46 | 257,75 | 257,75 | 4.425.000 |
| 29 sept 2023 | 267,15 | 267,37 | 261,75 | 263,44 | 263,44 | 3.366.600 |
| 28 sept 2023 | 264,23 | 266,31 | 263,13 | 265,59 | 265,59 | 2.182.400 |
| 27 sept 2023 | 267,72 | 267,94 | 262,29 | 263,64 | 263,64 | 2.735.000 |
| 26 sept 2023 | 268,82 | 269,30 | 266,58 | 267,72 | 267,72 | 2.251.600 |
| 25 sept 2023 | 270,45 | 271,76 | 268,91 | 269,78 | 269,78 | 1.895.500 |
| 22 sept 2023 | 271,40 | 273,64 | 270,83 | 272,22 | 272,22 | 1.958.300 |
| 21 sept 2023 | 276,94 | 277,19 | 271,02 | 271,22 | 271,22 | 2.370.100 |
| 20 sept 2023 | 278,74 | 280,27 | 277,14 | 277,20 | 277,20 | 1.979.300 |
| 19 sept 2023 | 276,44 | 278,26 | 276,44 | 278,13 | 278,13 | 2.128.100 |
| 18 sept 2023 | 278,72 | 280,27 | 276,93 | 277,72 | 277,72 | 2.884.800 |
| 15 sept 2023 | 283,86 | 283,86 | 277,73 | 278,23 | 278,23 | 5.720.400 |
| 14 sept 2023 | 283,33 | 285,60 | 282,57 | 284,76 | 284,76 | 2.219.700 |
| 13 sept 2023 | 281,67 | 282,89 | 280,61 | 281,77 | 281,77 | 1.724.300 |
| 12 sept 2023 | 279,49 | 281,50 | 277,69 | 280,71 | 280,71 | 1.450.200 |
| 11 sept 2023 | 279,69 | 280,13 | 278,56 | 279,76 | 279,76 | 2.433.200 |
| 08 sept 2023 | 278,08 | 280,35 | 277,85 | 279,22 | 279,22 | 2.351.300 |
| 07 sept 2023 | 277,25 | 278,99 | 276,10 | 278,33 | 278,33 | 3.732.800 |
| 06 sept 2023 | 278,00 | 278,65 | 275,00 | 275,44 | 275,44 | 2.705.800 |
| 05 sept 2023 | 281,00 | 281,64 | 279,06 | 279,16 | 279,16 | 2.410.300 |
| 01 sept 2023 | 282,54 | 283,14 | 279,13 | 280,94 | 280,94 | 2.136.400 |
| 31 ago 2023 | 283,21 | 283,80 | 280,88 | 281,15 | 281,15 | 2.979.800 |
| 31 ago 2023 | 1.52 Dividendo | |||||
| 30 ago 2023 | 283,80 | 285,98 | 283,29 | 284,24 | 282,72 | 2.410.700 |
| 29 ago 2023 | 283,95 | 284,57 | 280,43 | 283,59 | 282,07 | 2.348.500 |
| 28 ago 2023 | 284,58 | 286,20 | 283,51 | 283,68 | 282,16 | 2.317.600 |
| 25 ago 2023 | 284,76 | 286,14 | 283,51 | 284,58 | 283,06 | 3.725.200 |
| 24 ago 2023 | 281,74 | 284,75 | 281,74 | 282,35 | 280,84 | 2.006.400 |
| 23 ago 2023 | 282,02 | 283,15 | 280,65 | 281,87 | 280,36 | 2.308.800 |
| 22 ago 2023 | 280,76 | 280,82 | 279,09 | 280,31 | 278,81 | 2.052.300 |
| 21 ago 2023 | 281,70 | 282,29 | 278,68 | 280,04 | 278,54 | 2.682.600 |
| 18 ago 2023 | 281,72 | 283,74 | 280,30 | 281,74 | 280,23 | 2.624.500 |
| 17 ago 2023 | 286,15 | 286,54 | 281,78 | 281,86 | 280,35 | 2.148.400 |
| 16 ago 2023 | 287,57 | 288,88 | 285,03 | 285,40 | 283,87 | 1.829.400 |
| 15 ago 2023 | 287,95 | 289,08 | 287,12 | 288,30 | 286,76 | 1.883.800 |
| 14 ago 2023 | 288,79 | 289,85 | 287,62 | 288,81 | 287,27 | 1.712.400 |
| 11 ago 2023 | 287,25 | 288,96 | 286,76 | 288,62 | 287,08 | 1.760.900 |
| 10 ago 2023 | 288,81 | 290,37 | 286,78 | 287,60 | 286,06 | 2.436.300 |
| 09 ago 2023 | 289,00 | 289,72 | 287,88 | 288,23 | 286,69 | 1.895.800 |
| 08 ago 2023 | 291,05 | 291,60 | 288,54 | 289,58 | 288,03 | 1.948.400 |
| 07 ago 2023 | 287,88 | 291,40 | 287,86 | 291,40 | 289,84 | 2.176.800 |
| 04 ago 2023 | 292,41 | 292,82 | 286,76 | 287,02 | 285,49 | 2.517.300 |
| 03 ago 2023 | 288,80 | 291,27 | 288,65 | 291,02 | 289,46 | 1.910.700 |
| 02 ago 2023 | 290,26 | 293,45 | 289,38 | 289,62 | 288,07 | 2.388.300 |
| 01 ago 2023 | 293,00 | 293,91 | 290,25 | 291,07 | 289,51 | 1.916.200 |
| 31 jul 2023 | 293,61 | 294,24 | 290,05 | 293,20 | 291,63 | 3.296.000 |
| 28 jul 2023 | 295,80 | 297,70 | 292,95 | 294,03 | 292,46 | 2.843.000 |
| 27 jul 2023 | 292,00 | 298,90 | 291,51 | 295,19 | 293,61 | 4.698.300 |
| 26 jul 2023 | 292,25 | 292,58 | 289,50 | 291,75 | 290,19 | 2.896.900 |
| 25 jul 2023 | 294,20 | 294,93 | 291,65 | 292,36 | 290,80 | 2.780.600 |
| 24 jul 2023 | 296,00 | 296,95 | 294,86 | 295,31 | 293,73 | 2.034.400 |
| 21 jul 2023 | 297,66 | 299,35 | 295,32 | 295,61 | 294,03 | 2.834.100 |
| 20 jul 2023 | 294,31 | 297,56 | 294,11 | 297,13 | 295,54 | 2.104.300 |
| 19 jul 2023 | 295,00 | 295,40 | 293,22 | 294,13 | 292,56 | 1.969.200 |
| 18 jul 2023 | 294,47 | 295,75 | 292,46 | 293,82 | 292,25 | 1.991.600 |
| 17 jul 2023 | 295,08 | 296,86 | 294,55 | 294,68 | 293,10 | 1.669.900 |
| 14 jul 2023 | 295,25 | 296,05 | 294,01 | 294,94 | 293,36 | 1.550.000 |
| 13 jul 2023 | 295,39 | 296,66 | 295,01 | 295,22 | 293,64 | 1.656.900 |
| 12 jul 2023 | 296,83 | 297,10 | 295,20 | 295,61 | 294,03 | 2.156.000 |
| 11 jul 2023 | 295,29 | 295,50 | 291,77 | 294,74 | 293,16 | 1.529.600 |
| 10 jul 2023 | 292,40 | 295,62 | 292,33 | 294,49 | 292,92 | 1.703.700 |
| 07 jul 2023 | 293,72 | 294,36 | 291,55 | 292,10 | 290,54 | 2.586.500 |
| 06 jul 2023 | 295,32 | 296,58 | 293,44 | 294,92 | 293,34 | 2.569.600 |
| 05 jul 2023 | 295,11 | 297,31 | 294,59 | 296,90 | 295,31 | 2.356.000 |
| 03 jul 2023 | 297,79 | 298,40 | 294,80 | 294,84 | 293,26 | 1.601.300 |
| 30 jun 2023 | 295,14 | 299,10 | 294,89 | 298,41 | 296,81 | 2.644.700 |
| 29 jun 2023 | 291,55 | 294,66 | 290,21 | 294,47 | 292,90 | 1.744.000 |
| 28 jun 2023 | 291,45 | 291,82 | 289,05 | 291,74 | 290,18 | 1.666.500 |
| 27 jun 2023 | 290,31 | 292,49 | 289,65 | 291,30 | 289,74 | 1.815.000 |
| 26 jun 2023 | 289,64 | 289,75 | 287,07 | 289,09 | 287,54 | 1.851.800 |
| 23 jun 2023 | 291,35 | 292,45 | 289,64 | 289,91 | 288,36 | 3.720.600 |
| 22 jun 2023 | 294,62 | 295,08 | 291,52 | 293,30 | 291,73 | 1.799.400 |
| 21 jun 2023 | 293,32 | 295,16 | 292,81 | 294,52 | 292,95 | 2.837.100 |
| 20 jun 2023 | 293,65 | 297,18 | 292,68 | 293,04 | 291,47 | 2.729.800 |
| 16 jun 2023 | 294,51 | 296,57 | 293,14 | 293,70 | 292,13 | 4.890.400 |
| 15 jun 2023 | 289,65 | 293,48 | 288,26 | 292,61 | 291,05 | 2.619.200 |
| 14 jun 2023 | 288,10 | 289,56 | 287,31 | 288,44 | 286,90 | 1.964.500 |
| 13 jun 2023 | 288,50 | 289,69 | 287,55 | 288,55 | 287,01 | 2.027.800 |
| 12 jun 2023 | 288,16 | 288,75 | 286,50 | 288,57 | 287,03 | 1.885.000 |
| 09 jun 2023 | 285,52 | 287,28 | 284,74 | 286,79 | 285,26 | 1.975.900 |
| 08 jun 2023 | 280,97 | 286,06 | 280,00 | 285,78 | 284,25 | 3.043.700 |
| 07 jun 2023 | 284,45 | 284,74 | 281,31 | 281,90 | 280,39 | 3.614.800 |
| 06 jun 2023 | 289,86 | 290,23 | 281,98 | 284,54 | 283,02 | 2.771.500 |
| 05 jun 2023 | 290,00 | 290,50 | 288,03 | 288,43 | 286,89 | 1.974.500 |
| 02 jun 2023 | 286,70 | 290,20 | 286,14 | 289,91 | 288,36 | 2.869.000 |
| 02 jun 2023 | 1.52 Dividendo | |||||
| 01 jun 2023 | 284,92 | 288,04 | 283,60 | 287,87 | 284,82 | 2.605.300 |
| 31 may 2023 | 284,88 | 285,70 | 283,35 | 285,11 | 282,09 | 3.104.900 |
| 30 may 2023 | 283,93 | 286,35 | 283,68 | 284,92 | 281,90 | 3.385.200 |
| 26 may 2023 | 285,68 | 288,75 | 285,68 | 286,04 | 283,01 | 2.148.200 |
| 25 may 2023 | 286,79 | 286,91 | 284,71 | 285,52 | 282,49 | 2.748.100 |
| 24 may 2023 | 286,45 | 287,12 | 284,58 | 285,92 | 282,89 | 2.262.100 |
| 23 may 2023 | 288,15 | 288,50 | 285,44 | 286,37 | 283,33 | 2.943.900 |
| 22 may 2023 | 295,55 | 296,64 | 289,14 | 289,35 | 286,28 | 2.514.700 |
| 19 may 2023 | 293,84 | 296,00 | 292,47 | 295,55 | 292,42 | 2.371.200 |
| 18 may 2023 | 293,25 | 294,43 | 291,13 | 294,05 | 290,93 | 2.410.700 |
| 17 may 2023 | 295,52 | 295,52 | 292,65 | 293,46 | 290,35 | 2.802.100 |
| 16 may 2023 | 295,94 | 296,19 | 293,98 | 294,15 | 291,03 | 2.859.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
