MCD - McDonald's Corporation

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 2023284,45284,74281,31281,90281,903.614.400
06 jun 2023289,86290,23281,98284,54284,542.771.500
05 jun 2023290,00290,50288,03288,43288,431.974.500
02 jun 2023286,70290,20286,14289,91289,912.869.000
02 jun 20231.52 Dividendo
01 jun 2023284,92288,04283,60287,87286,352.605.300
31 may 2023284,88285,70283,35285,11283,603.104.900
30 may 2023283,93286,35283,68284,92283,423.385.200
26 may 2023285,68288,75285,68286,04284,532.148.200
25 may 2023286,79286,91284,71285,52284,012.748.100
24 may 2023286,45287,12284,58285,92284,412.262.100
23 may 2023288,15288,50285,44286,37284,862.943.900
22 may 2023295,55296,64289,14289,35287,822.514.700
19 may 2023293,84296,00292,47295,55293,992.371.200
18 may 2023293,25294,43291,13294,05292,502.410.700
17 may 2023295,52295,52292,65293,46291,912.802.100
16 may 2023295,94296,19293,98294,15292,602.859.500
15 may 2023295,77296,64294,66295,90294,341.700.500
12 may 2023295,19296,43294,31296,14294,581.801.700
11 may 2023296,50296,94293,36294,79293,231.955.100
10 may 2023296,38298,00293,84296,57295,001.849.300
09 may 2023298,63298,86296,30296,66295,091.637.500
08 may 2023297,10297,37295,57296,69295,122.969.600
05 may 2023295,77297,02294,46296,60295,031.815.400
04 may 2023296,06296,31293,47295,16293,602.005.300
03 may 2023296,76297,26294,65295,22293,662.425.500
02 may 2023297,37298,46295,58298,07296,502.083.800
01 may 2023295,72298,80295,65297,58296,012.124.400
28 abr 2023294,83296,18293,91295,75294,192.837.200
27 abr 2023290,72295,05290,00294,72293,163.142.300
26 abr 2023289,98291,50289,76289,76288,233.290.000
25 abr 2023295,00295,00289,43291,51289,975.845.200
24 abr 2023292,83293,43291,71293,20291,652.995.200
21 abr 2023292,32292,53290,51292,06290,522.171.200
20 abr 2023290,96291,67289,88291,00289,462.274.200
19 abr 2023290,91291,60290,19291,27289,732.254.000
18 abr 2023289,40291,19289,00290,91289,372.086.700
17 abr 2023289,84290,51288,18289,31287,782.371.000
14 abr 2023289,29289,94287,62288,98287,452.054.700
13 abr 2023286,57289,54286,11289,07287,543.229.300
12 abr 2023283,85286,79283,50285,30283,792.557.400
11 abr 2023283,17285,54282,75284,48282,982.732.900
10 abr 2023283,18284,17281,99283,78282,281.941.800
06 abr 2023282,43283,49281,57282,89281,401.731.000
05 abr 2023283,49284,98281,78282,02280,532.600.800
04 abr 2023281,41283,42280,39282,28280,792.282.300
03 abr 2023280,99282,87279,68282,14280,652.352.700
31 mar 2023278,92280,64278,50279,61278,132.902.500
30 mar 2023277,26278,40276,50277,79276,321.788.800
29 mar 2023277,00278,15276,45277,44275,982.053.400
28 mar 2023273,99276,22273,51275,85274,392.036.000
27 mar 2023272,00274,95270,57273,84272,392.799.100
24 mar 2023270,37271,83268,84271,33269,902.229.200
23 mar 2023267,99271,48267,99269,62268,202.263.800
22 mar 2023270,04271,98267,71267,87266,462.240.800
21 mar 2023270,00270,87267,62270,21268,783.120.100
20 mar 2023267,84271,38267,84270,74269,312.108.900
17 mar 2023269,57269,97265,71267,20265,795.075.300
16 mar 2023265,78270,68265,51270,57269,143.097.900
15 mar 2023264,58266,41262,57266,34264,933.419.400
14 mar 2023263,12266,94262,60265,90264,503.194.400
13 mar 2023260,37267,40260,37263,08261,693.552.400
10 mar 2023263,73266,58261,26262,03260,653.093.100
09 mar 2023267,09267,61260,87261,63260,252.339.300
08 mar 2023265,86266,16263,14265,33263,932.314.000
07 mar 2023271,52273,15266,82267,13265,722.766.600
06 mar 2023269,15270,78268,90270,64269,212.217.600
03 mar 2023268,42269,38266,20269,07267,652.725.800
02 mar 2023262,45268,46262,31267,57266,162.385.900
01 mar 2023262,54263,53261,68262,72261,332.058.900
28 feb 2023263,14264,58262,81263,91262,522.853.400
28 feb 20231.52 Dividendo
27 feb 2023265,03266,30263,54264,78261,872.024.800
24 feb 2023265,91266,28262,25263,68260,782.645.300
23 feb 2023267,70267,87263,96266,78263,854.217.000
22 feb 2023268,20270,48267,66268,64265,692.192.000
21 feb 2023269,29270,24267,61268,55265,602.824.300
17 feb 2023266,30270,00265,33269,99267,023.055.600
16 feb 2023265,07267,71263,28265,83262,912.785.400
15 feb 2023266,27267,68265,15266,56263,631.862.000
14 feb 2023266,65267,52264,59266,61263,682.202.100
13 feb 2023263,70266,79263,00266,20263,272.418.300
10 feb 2023260,87262,69260,29262,42259,543.049.900
09 feb 2023263,69263,95260,19260,66257,803.534.600
08 feb 2023265,09265,89262,45262,82259,932.801.800
07 feb 2023265,02267,77263,63267,34264,402.514.000
06 feb 2023264,99268,20264,36267,92264,982.863.900
03 feb 2023262,63265,22261,35264,23261,333.008.500
02 feb 2023264,89265,98262,02263,21260,323.735.600
01 feb 2023267,02268,46263,50266,27263,343.557.700
31 ene 2023265,09267,51263,25267,40264,465.477.900
30 ene 2023271,67272,57270,06270,89267,912.862.400
27 ene 2023275,00275,31271,97272,46269,472.203.200
26 ene 2023273,00274,75271,70274,72271,702.222.500
25 ene 2023270,33273,07268,82273,00270,003.097.400
24 ene 2023261,22270,16261,22269,56266,602.517.100
23 ene 2023268,84271,17267,76269,29266,332.434.000
20 ene 2023264,43268,65262,83268,58265,632.588.600
19 ene 2023266,72269,14263,53263,58260,682.845.400
18 ene 2023273,51274,37265,72266,04263,123.276.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...