McDonald's Corporation (MCD)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 287.82 | 292.19 | 287.57 | 289.51 | 289.51 | 3,863,200 |
| 05 sept 2024 | 289.00 | 289.55 | 286.24 | 287.97 | 287.97 | 2,412,500 |
| 04 sept 2024 | 286.55 | 288.97 | 285.99 | 288.03 | 288.03 | 2,558,300 |
| 03 sept 2024 | 286.36 | 288.21 | 283.71 | 285.52 | 285.52 | 2,902,800 |
| 03 sept 2024 | 1.67 Dividendo | |||||
| 30 ago 2024 | 287.56 | 288.88 | 286.29 | 288.66 | 286.99 | 2,528,500 |
| 29 ago 2024 | 287.78 | 289.11 | 284.78 | 287.86 | 286.19 | 1,797,100 |
| 28 ago 2024 | 289.95 | 290.96 | 285.26 | 287.05 | 285.39 | 2,603,800 |
| 27 ago 2024 | 289.08 | 290.30 | 288.06 | 289.64 | 287.96 | 2,897,600 |
| 26 ago 2024 | 289.25 | 292.21 | 287.87 | 288.68 | 287.01 | 2,018,500 |
| 23 ago 2024 | 290.38 | 290.78 | 287.13 | 289.52 | 287.85 | 2,145,900 |
| 22 ago 2024 | 289.55 | 290.50 | 287.55 | 289.21 | 287.54 | 1,746,400 |
| 21 ago 2024 | 287.15 | 289.97 | 286.27 | 289.71 | 288.03 | 2,686,300 |
| 20 ago 2024 | 286.50 | 290.27 | 285.21 | 285.63 | 283.98 | 3,697,600 |
| 19 ago 2024 | 282.33 | 288.32 | 281.72 | 287.55 | 285.89 | 5,268,800 |
| 16 ago 2024 | 274.75 | 279.50 | 274.70 | 278.49 | 276.88 | 3,286,000 |
| 15 ago 2024 | 272.00 | 275.76 | 271.85 | 274.87 | 273.28 | 2,445,200 |
| 14 ago 2024 | 269.86 | 271.51 | 268.50 | 271.15 | 269.58 | 2,242,100 |
| 13 ago 2024 | 270.31 | 272.00 | 267.54 | 270.31 | 268.75 | 2,603,600 |
| 12 ago 2024 | 267.46 | 269.53 | 265.33 | 269.46 | 267.90 | 3,008,100 |
| 09 ago 2024 | 271.70 | 271.70 | 266.96 | 267.91 | 266.36 | 2,664,900 |
| 08 ago 2024 | 268.93 | 273.65 | 268.08 | 271.19 | 269.62 | 3,227,200 |
| 07 ago 2024 | 269.56 | 273.14 | 268.58 | 269.37 | 267.81 | 3,540,000 |
| 06 ago 2024 | 269.86 | 273.20 | 268.08 | 270.06 | 268.50 | 3,369,300 |
| 05 ago 2024 | 274.04 | 277.87 | 267.68 | 268.45 | 266.90 | 6,794,900 |
| 02 ago 2024 | 269.40 | 276.81 | 268.80 | 276.69 | 275.09 | 9,585,900 |
| 01 ago 2024 | 266.82 | 268.77 | 262.40 | 268.75 | 267.20 | 4,936,000 |
| 31 jul 2024 | 265.42 | 267.67 | 263.20 | 265.40 | 263.86 | 4,652,100 |
| 30 jul 2024 | 261.00 | 267.37 | 260.31 | 266.44 | 264.90 | 4,936,600 |
| 29 jul 2024 | 253.55 | 263.93 | 250.23 | 261.42 | 259.91 | 9,381,000 |
| 26 jul 2024 | 252.90 | 254.05 | 250.75 | 252.00 | 250.54 | 4,002,900 |
| 25 jul 2024 | 254.19 | 256.09 | 251.10 | 251.46 | 250.01 | 3,323,100 |
| 24 jul 2024 | 246.32 | 254.33 | 246.12 | 253.37 | 251.90 | 5,983,300 |
| 23 jul 2024 | 259.68 | 260.14 | 253.51 | 254.05 | 252.58 | 2,653,100 |
| 22 jul 2024 | 258.30 | 259.79 | 256.40 | 259.54 | 258.04 | 2,759,500 |
| 19 jul 2024 | 260.39 | 260.44 | 255.03 | 257.28 | 255.79 | 3,470,600 |
| 18 jul 2024 | 258.03 | 262.33 | 257.60 | 259.52 | 258.02 | 3,421,800 |
| 17 jul 2024 | 258.97 | 262.05 | 257.86 | 261.00 | 259.49 | 3,711,500 |
| 16 jul 2024 | 251.00 | 257.31 | 250.10 | 257.27 | 255.78 | 4,173,000 |
| 15 jul 2024 | 253.64 | 255.73 | 251.19 | 251.53 | 250.07 | 3,393,600 |
| 12 jul 2024 | 254.25 | 256.92 | 251.81 | 253.90 | 252.43 | 4,543,000 |
| 11 jul 2024 | 251.22 | 255.65 | 249.87 | 254.80 | 253.33 | 5,546,400 |
| 10 jul 2024 | 247.00 | 250.56 | 245.90 | 250.49 | 249.04 | 4,092,700 |
| 09 jul 2024 | 247.23 | 247.40 | 243.53 | 245.82 | 244.40 | 4,927,300 |
| 08 jul 2024 | 251.76 | 252.58 | 247.06 | 247.85 | 246.42 | 3,163,900 |
| 05 jul 2024 | 251.00 | 251.42 | 248.81 | 251.09 | 249.64 | 2,814,300 |
| 03 jul 2024 | 248.50 | 250.98 | 248.18 | 250.00 | 248.55 | 2,026,100 |
| 02 jul 2024 | 249.68 | 251.03 | 247.41 | 247.79 | 246.36 | 3,944,900 |
| 01 jul 2024 | 254.83 | 255.34 | 249.72 | 249.99 | 248.54 | 3,817,600 |
| 28 jun 2024 | 257.54 | 259.49 | 252.86 | 254.84 | 253.37 | 8,958,700 |
| 27 jun 2024 | 258.00 | 258.83 | 256.97 | 258.17 | 256.68 | 2,651,000 |
| 26 jun 2024 | 256.65 | 258.17 | 254.68 | 257.83 | 256.34 | 2,796,100 |
| 25 jun 2024 | 260.13 | 260.13 | 255.59 | 257.38 | 255.89 | 4,252,300 |
| 24 jun 2024 | 259.00 | 261.37 | 257.80 | 260.38 | 258.87 | 3,901,200 |
| 21 jun 2024 | 258.28 | 261.46 | 255.61 | 259.39 | 257.89 | 8,426,600 |
| 20 jun 2024 | 250.27 | 255.69 | 249.51 | 253.80 | 252.33 | 4,046,500 |
| 18 jun 2024 | 253.95 | 254.35 | 249.35 | 250.79 | 249.34 | 2,956,300 |
| 17 jun 2024 | 252.30 | 254.52 | 251.88 | 253.51 | 252.04 | 2,532,900 |
| 14 jun 2024 | 252.86 | 253.62 | 250.61 | 253.58 | 252.11 | 2,806,600 |
| 13 jun 2024 | 253.59 | 254.74 | 251.18 | 253.70 | 252.23 | 3,153,000 |
| 12 jun 2024 | 254.88 | 256.31 | 253.41 | 254.48 | 253.01 | 3,169,600 |
| 11 jun 2024 | 253.01 | 254.69 | 252.10 | 254.28 | 252.81 | 2,729,400 |
| 10 jun 2024 | 256.00 | 256.00 | 253.15 | 253.81 | 252.34 | 2,867,100 |
| 07 jun 2024 | 260.07 | 261.40 | 255.34 | 256.21 | 254.73 | 2,290,100 |
| 06 jun 2024 | 260.91 | 261.79 | 258.93 | 260.72 | 259.21 | 3,354,300 |
| 05 jun 2024 | 261.50 | 261.74 | 258.66 | 259.99 | 258.49 | 4,136,800 |
| 04 jun 2024 | 259.34 | 263.09 | 259.25 | 262.72 | 261.20 | 4,592,700 |
| 03 jun 2024 | 257.93 | 259.95 | 255.60 | 259.75 | 258.25 | 4,342,800 |
| 03 jun 2024 | 1.67 Dividendo | |||||
| 31 may 2024 | 254.19 | 259.25 | 253.51 | 258.89 | 255.73 | 6,125,400 |
| 30 may 2024 | 250.61 | 252.96 | 250.10 | 252.07 | 249.00 | 3,599,800 |
| 29 may 2024 | 253.36 | 253.80 | 249.16 | 249.37 | 246.33 | 4,029,300 |
| 28 may 2024 | 257.39 | 258.81 | 252.65 | 253.54 | 250.45 | 4,324,700 |
| 24 may 2024 | 258.74 | 260.46 | 257.52 | 258.11 | 254.96 | 3,381,100 |
| 23 may 2024 | 265.13 | 265.62 | 257.60 | 257.93 | 254.78 | 5,636,200 |
| 22 may 2024 | 265.87 | 266.82 | 264.55 | 265.77 | 262.53 | 1,906,100 |
| 21 may 2024 | 268.51 | 269.08 | 265.44 | 265.87 | 262.63 | 2,362,600 |
| 20 may 2024 | 271.74 | 272.13 | 267.28 | 267.87 | 264.60 | 2,651,100 |
| 17 may 2024 | 274.06 | 274.06 | 270.92 | 272.38 | 269.06 | 2,454,500 |
| 16 may 2024 | 274.51 | 275.56 | 272.92 | 273.51 | 270.17 | 2,339,900 |
| 15 may 2024 | 271.11 | 274.37 | 270.23 | 273.87 | 270.53 | 2,982,500 |
| 14 may 2024 | 272.12 | 272.77 | 268.71 | 270.66 | 267.36 | 3,143,200 |
| 13 may 2024 | 275.38 | 276.74 | 271.14 | 271.32 | 268.01 | 3,840,700 |
| 10 may 2024 | 268.17 | 275.38 | 267.84 | 275.00 | 271.65 | 4,983,500 |
| 09 may 2024 | 268.46 | 268.48 | 267.02 | 267.95 | 264.68 | 3,140,000 |
| 08 may 2024 | 267.50 | 268.93 | 266.06 | 268.49 | 265.21 | 3,259,800 |
| 07 may 2024 | 270.04 | 270.67 | 266.99 | 267.50 | 264.24 | 3,160,000 |
| 06 may 2024 | 271.06 | 271.88 | 269.04 | 269.30 | 266.01 | 2,481,300 |
| 03 may 2024 | 274.14 | 274.62 | 268.89 | 270.32 | 267.02 | 2,642,100 |
| 02 may 2024 | 274.51 | 276.31 | 272.71 | 273.28 | 269.95 | 3,084,000 |
| 01 may 2024 | 271.38 | 276.43 | 270.05 | 274.43 | 271.08 | 4,843,200 |
| 30 abr 2024 | 264.33 | 276.87 | 262.63 | 273.04 | 269.71 | 6,894,400 |
| 29 abr 2024 | 273.83 | 274.43 | 272.60 | 273.55 | 270.21 | 3,148,900 |
| 26 abr 2024 | 271.23 | 276.11 | 270.37 | 273.09 | 269.76 | 3,636,500 |
| 25 abr 2024 | 277.02 | 279.82 | 274.72 | 275.60 | 272.24 | 4,179,800 |
| 24 abr 2024 | 275.54 | 277.03 | 272.89 | 276.75 | 273.37 | 4,071,600 |
| 23 abr 2024 | 276.82 | 277.40 | 274.24 | 276.88 | 273.50 | 3,275,700 |
| 22 abr 2024 | 273.75 | 276.50 | 272.32 | 275.58 | 272.22 | 3,129,300 |
| 19 abr 2024 | 272.01 | 272.22 | 270.48 | 271.99 | 268.67 | 3,016,700 |
| 18 abr 2024 | 270.98 | 271.29 | 268.85 | 270.98 | 267.67 | 3,402,700 |
| *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.