U.S. markets open in 7 hours 46 minutes
F S&P 500
5,070.75 -36.75 (-0.72%) F Dow Jones
38,591.00 -89.00 (-0.23%) F Nasdaq
17,434.50 -230.00 (-1.30%) E-mini Russell 2000 Index Futur
2,008.60 +1.80 (+0.09%) Petróleo
82.95 +0.14 (+0.17%) Oro
2,329.20 -9.20 (-0.39%)
McDonald's Corporation (MCD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 275.54 | 277.03 | 272.89 | 276.75 | 276.75 | 4,070,300 |
| 23 abr 2024 | 276.82 | 277.40 | 274.24 | 276.88 | 276.88 | 3,275,700 |
| 22 abr 2024 | 273.75 | 276.50 | 272.32 | 275.58 | 275.58 | 3,129,300 |
| 19 abr 2024 | 272.01 | 272.22 | 270.48 | 271.99 | 271.99 | 3,016,700 |
| 18 abr 2024 | 270.98 | 271.29 | 268.85 | 270.98 | 270.98 | 3,402,700 |
| 17 abr 2024 | 266.50 | 270.12 | 265.52 | 269.95 | 269.95 | 3,383,100 |
| 16 abr 2024 | 266.13 | 266.99 | 265.15 | 265.43 | 265.43 | 2,912,900 |
| 15 abr 2024 | 267.86 | 268.52 | 266.05 | 266.23 | 266.23 | 3,686,700 |
| 12 abr 2024 | 267.91 | 268.23 | 266.58 | 267.39 | 267.39 | 2,708,400 |
| 11 abr 2024 | 269.50 | 269.88 | 267.15 | 268.62 | 268.62 | 2,519,200 |
| 10 abr 2024 | 266.97 | 268.99 | 265.11 | 268.67 | 268.67 | 3,817,500 |
| 09 abr 2024 | 266.22 | 269.67 | 265.50 | 269.44 | 269.44 | 3,934,900 |
| 08 abr 2024 | 267.24 | 268.69 | 265.87 | 267.56 | 267.56 | 3,753,200 |
| 05 abr 2024 | 269.42 | 270.62 | 266.36 | 266.69 | 266.69 | 6,815,200 |
| 04 abr 2024 | 276.24 | 276.24 | 269.92 | 270.09 | 270.09 | 4,095,100 |
| 03 abr 2024 | 276.57 | 277.96 | 275.15 | 275.54 | 275.54 | 2,748,000 |
| 02 abr 2024 | 280.00 | 280.48 | 277.45 | 277.74 | 277.74 | 2,907,700 |
| 01 abr 2024 | 281.50 | 281.55 | 278.64 | 280.22 | 280.22 | 2,408,800 |
| 28 mar 2024 | 282.25 | 283.38 | 281.25 | 281.95 | 281.95 | 3,453,900 |
| 27 mar 2024 | 278.10 | 282.30 | 278.10 | 282.02 | 282.02 | 2,605,000 |
| 26 mar 2024 | 279.22 | 279.45 | 277.17 | 278.62 | 278.62 | 2,572,100 |
| 25 mar 2024 | 280.00 | 280.58 | 277.64 | 278.62 | 278.62 | 2,985,500 |
| 22 mar 2024 | 283.88 | 284.39 | 282.12 | 282.63 | 282.63 | 2,556,100 |
| 21 mar 2024 | 284.50 | 285.58 | 282.64 | 283.53 | 283.53 | 3,653,300 |
| 20 mar 2024 | 283.50 | 284.60 | 281.37 | 284.45 | 284.45 | 2,867,300 |
| 19 mar 2024 | 279.20 | 284.40 | 278.58 | 282.87 | 282.87 | 4,055,400 |
| 18 mar 2024 | 279.47 | 280.30 | 278.07 | 278.58 | 278.58 | 3,319,400 |
| 15 mar 2024 | 281.89 | 284.23 | 278.38 | 279.14 | 279.14 | 5,071,400 |
| 14 mar 2024 | 282.42 | 282.52 | 277.83 | 281.73 | 281.73 | 4,659,300 |
| 13 mar 2024 | 292.26 | 293.47 | 282.60 | 282.86 | 282.86 | 5,441,300 |
| 12 mar 2024 | 295.68 | 296.36 | 293.54 | 294.31 | 294.31 | 2,233,100 |
| 11 mar 2024 | 292.15 | 295.45 | 291.87 | 294.82 | 294.82 | 2,893,300 |
| 08 mar 2024 | 290.04 | 293.48 | 288.83 | 292.55 | 292.55 | 2,481,800 |
| 07 mar 2024 | 294.20 | 294.92 | 291.03 | 291.11 | 291.11 | 2,237,700 |
| 06 mar 2024 | 293.33 | 295.14 | 292.15 | 292.93 | 292.93 | 2,348,000 |
| 05 mar 2024 | 291.56 | 293.51 | 288.92 | 292.54 | 292.54 | 2,969,600 |
| 04 mar 2024 | 289.37 | 291.24 | 288.50 | 290.94 | 290.94 | 2,832,000 |
| 01 mar 2024 | 291.39 | 292.67 | 289.53 | 290.73 | 290.73 | 3,028,600 |
| 29 feb 2024 | 294.20 | 294.75 | 291.71 | 292.28 | 292.28 | 3,601,700 |
| 29 feb 2024 | 1.67 Dividendo | |||||
| 28 feb 2024 | 294.03 | 296.10 | 292.72 | 295.19 | 293.52 | 2,507,300 |
| 27 feb 2024 | 296.80 | 296.80 | 293.32 | 293.76 | 292.10 | 2,811,200 |
| 26 feb 2024 | 298.21 | 298.68 | 296.40 | 297.12 | 295.44 | 2,595,300 |
| 23 feb 2024 | 296.00 | 298.74 | 295.07 | 297.75 | 296.07 | 2,199,000 |
| 22 feb 2024 | 294.00 | 296.67 | 293.25 | 295.92 | 294.25 | 3,146,600 |
| 21 feb 2024 | 293.09 | 295.20 | 292.25 | 293.91 | 292.25 | 2,076,800 |
| 20 feb 2024 | 292.00 | 295.50 | 291.84 | 292.65 | 290.99 | 2,264,000 |
| 16 feb 2024 | 290.79 | 293.70 | 289.26 | 292.02 | 290.37 | 2,837,500 |
| 15 feb 2024 | 287.90 | 292.10 | 287.28 | 291.86 | 290.21 | 2,401,400 |
| 14 feb 2024 | 287.32 | 288.32 | 286.59 | 288.17 | 286.54 | 2,139,300 |
| 13 feb 2024 | 288.63 | 289.90 | 285.67 | 287.11 | 285.49 | 2,756,100 |
| 12 feb 2024 | 289.00 | 291.19 | 288.76 | 289.44 | 287.80 | 2,392,300 |
| 09 feb 2024 | 292.15 | 292.51 | 288.92 | 289.47 | 287.83 | 3,323,000 |
| 08 feb 2024 | 286.20 | 293.15 | 284.20 | 291.93 | 290.28 | 4,605,000 |
| 07 feb 2024 | 285.05 | 290.53 | 284.11 | 287.33 | 285.70 | 3,954,700 |
| 06 feb 2024 | 282.97 | 284.68 | 281.54 | 284.65 | 283.04 | 5,927,200 |
| 05 feb 2024 | 287.01 | 291.44 | 283.33 | 285.97 | 284.35 | 7,581,900 |
| 02 feb 2024 | 296.07 | 298.17 | 293.35 | 297.05 | 295.37 | 3,969,400 |
| 01 feb 2024 | 291.70 | 298.13 | 290.28 | 298.08 | 296.39 | 3,380,600 |
| 31 ene 2024 | 295.90 | 297.44 | 291.65 | 292.72 | 291.06 | 3,476,200 |
| 30 ene 2024 | 292.14 | 294.92 | 290.20 | 294.65 | 292.98 | 2,524,200 |
| 29 ene 2024 | 291.64 | 292.76 | 288.31 | 292.31 | 290.66 | 3,899,700 |
| 26 ene 2024 | 295.33 | 295.98 | 291.70 | 292.26 | 290.61 | 4,210,500 |
| 25 ene 2024 | 300.74 | 301.31 | 296.09 | 297.21 | 295.53 | 3,219,600 |
| 24 ene 2024 | 300.00 | 302.04 | 299.31 | 300.44 | 298.74 | 3,209,700 |
| 23 ene 2024 | 297.44 | 300.21 | 297.13 | 300.05 | 298.35 | 1,874,000 |
| 22 ene 2024 | 300.95 | 302.39 | 297.74 | 298.41 | 296.72 | 3,250,200 |
| 19 ene 2024 | 298.00 | 301.08 | 296.52 | 300.53 | 298.83 | 4,240,800 |
| 18 ene 2024 | 292.09 | 294.48 | 291.31 | 294.36 | 292.69 | 2,221,200 |
| 17 ene 2024 | 290.14 | 292.34 | 290.13 | 291.16 | 289.51 | 2,008,200 |
| 16 ene 2024 | 293.47 | 294.25 | 289.98 | 291.09 | 289.44 | 2,859,000 |
| 12 ene 2024 | 295.46 | 295.75 | 292.84 | 293.47 | 291.81 | 1,714,200 |
| 11 ene 2024 | 294.45 | 294.95 | 290.65 | 294.15 | 292.49 | 2,047,400 |
| 10 ene 2024 | 291.00 | 294.39 | 290.87 | 294.09 | 292.43 | 2,199,700 |
| 09 ene 2024 | 289.63 | 290.87 | 287.52 | 290.87 | 289.22 | 2,176,400 |
| 08 ene 2024 | 288.51 | 292.00 | 287.52 | 291.90 | 290.25 | 3,097,000 |
| 05 ene 2024 | 289.21 | 290.33 | 287.20 | 288.99 | 287.36 | 3,406,900 |
| 04 ene 2024 | 295.32 | 297.27 | 290.92 | 291.74 | 290.09 | 4,615,400 |
| 03 ene 2024 | 297.00 | 297.99 | 294.25 | 294.39 | 292.72 | 3,114,800 |
| 02 ene 2024 | 295.05 | 297.28 | 295.05 | 297.04 | 295.36 | 4,458,400 |
| 29 dic 2023 | 295.83 | 296.85 | 295.31 | 296.51 | 294.83 | 2,227,500 |
| 28 dic 2023 | 294.47 | 296.47 | 294.00 | 295.84 | 294.17 | 1,907,100 |
| 27 dic 2023 | 292.50 | 294.63 | 292.46 | 294.55 | 292.88 | 1,892,100 |
| 26 dic 2023 | 291.22 | 293.05 | 290.89 | 292.86 | 291.20 | 1,381,500 |
| 22 dic 2023 | 290.70 | 292.47 | 290.50 | 291.70 | 290.05 | 1,700,300 |
| 21 dic 2023 | 290.57 | 291.53 | 289.29 | 291.39 | 289.74 | 2,313,100 |
| 20 dic 2023 | 290.73 | 291.67 | 288.72 | 288.99 | 287.36 | 2,398,500 |
| 19 dic 2023 | 290.67 | 291.72 | 289.59 | 290.73 | 289.09 | 2,054,200 |
| 18 dic 2023 | 288.65 | 290.59 | 287.56 | 290.23 | 288.59 | 2,490,100 |
| 15 dic 2023 | 290.41 | 291.75 | 285.72 | 287.27 | 285.64 | 6,324,300 |
| 14 dic 2023 | 294.60 | 295.27 | 288.01 | 290.02 | 288.38 | 4,626,800 |
| 13 dic 2023 | 291.69 | 295.97 | 291.55 | 295.93 | 294.26 | 3,312,300 |
| 12 dic 2023 | 289.12 | 291.70 | 288.51 | 291.42 | 289.77 | 2,252,200 |
| 11 dic 2023 | 285.56 | 289.31 | 285.56 | 289.15 | 287.51 | 3,353,000 |
| 08 dic 2023 | 287.33 | 287.90 | 285.05 | 285.53 | 283.91 | 3,623,600 |
| 07 dic 2023 | 287.49 | 288.15 | 285.64 | 286.79 | 285.17 | 3,131,900 |
| 06 dic 2023 | 286.73 | 287.37 | 283.40 | 286.86 | 285.24 | 2,765,100 |
| 05 dic 2023 | 286.55 | 288.76 | 285.21 | 286.54 | 284.92 | 3,005,300 |
| 04 dic 2023 | 284.99 | 287.40 | 284.99 | 286.13 | 284.51 | 3,522,900 |
| 01 dic 2023 | 283.25 | 286.86 | 283.00 | 285.96 | 284.34 | 4,967,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.