U.S. markets close in 2 hours 18 minutes

McDonald's Corporation (MCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
251.86+0.40 (+0.16%)
A partir del 01:41PM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jul 2022253.26254.88251.18251.86251.861,283,667
06 jul 2022252.47252.86249.37251.46251.461,948,600
05 jul 2022251.15253.00249.66252.29252.292,390,700
01 jul 2022246.35253.14246.00252.96252.962,531,400
30 jun 2022248.25248.59245.45246.88246.882,786,200
29 jun 2022246.14248.87245.11247.74247.742,997,200
28 jun 2022247.06249.96242.52242.83242.832,381,700
27 jun 2022247.90248.77246.57247.03247.032,059,200
24 jun 2022245.26248.00244.49247.90247.903,104,800
23 jun 2022243.70245.09240.46243.58243.581,937,000
22 jun 2022238.79244.55238.36243.06243.063,054,300
21 jun 2022236.22240.10234.14239.59239.593,263,500
17 jun 2022234.22235.49232.17234.38234.387,211,200
16 jun 2022236.08237.32233.82235.19235.193,272,000
15 jun 2022239.86241.58236.12238.90238.903,152,100
14 jun 2022239.96242.90238.62238.76238.763,564,800
13 jun 2022232.79240.10232.68238.47238.474,697,000
10 jun 2022239.18239.51237.16237.38237.381,992,300
09 jun 2022243.62246.00242.03242.16242.162,682,600
08 jun 2022247.90248.48244.89245.61245.612,101,300
07 jun 2022246.00249.79245.53248.94248.942,782,000
06 jun 2022249.08249.53247.33248.07248.071,569,300
03 jun 2022248.43250.27248.17248.36248.361,838,500
03 jun 20221.38 Dividendo
02 jun 2022249.60250.44246.22250.38249.002,089,700
01 jun 2022253.19253.42248.19249.28247.912,264,100
31 may 2022250.00254.28248.63252.21250.823,924,700
27 may 2022249.50251.87248.78251.87250.482,063,800
26 may 2022246.00249.33245.60248.09246.721,972,300
25 may 2022242.58245.70241.59244.01242.672,641,700
24 may 2022237.50245.80237.45244.52243.175,258,200
23 may 2022235.76238.89233.50238.00236.693,053,500
20 may 2022231.38234.06228.59233.91232.623,208,200
19 may 2022229.50232.15228.34229.00227.743,518,300
18 may 2022239.46240.08230.37231.05229.783,946,100
17 may 2022246.00247.00239.46241.63240.303,204,900
16 may 2022244.46245.48240.73244.04242.692,147,100
13 may 2022247.15247.18242.28245.04243.693,255,200
12 may 2022245.32246.38241.12244.19242.842,861,000
11 may 2022245.27246.79243.21244.43243.082,833,200
10 may 2022248.99250.88244.93245.68244.333,070,800
09 may 2022247.00249.90246.79247.49246.132,918,900
06 may 2022248.19252.45247.70250.78249.402,964,500
05 may 2022252.89254.49246.78248.92247.552,925,900
04 may 2022246.16254.78246.16254.32252.923,289,300
03 may 2022247.39247.84242.28245.87244.512,562,000
02 may 2022250.86251.55242.26246.64245.283,418,700
29 abr 2022254.28254.85248.80249.16247.793,388,000
28 abr 2022249.94256.38248.08254.19252.793,547,400
27 abr 2022247.98250.97247.05247.14245.782,706,500
26 abr 2022250.13252.41248.33248.58247.212,948,500
25 abr 2022249.45253.13247.93252.88251.492,523,000
22 abr 2022255.00255.00249.94250.17248.792,643,600
21 abr 2022257.65259.61254.88255.25253.842,476,900
20 abr 2022256.00257.79254.82255.85254.442,278,700
19 abr 2022250.04255.96250.04255.40253.992,324,500
18 abr 2022249.63252.49249.13251.06249.681,426,600
14 abr 2022251.33253.73250.43250.51249.132,105,900
13 abr 2022249.36251.66249.02251.33249.942,133,800
12 abr 2022250.73252.29248.80249.17247.802,724,900
11 abr 2022251.25252.94249.93250.45249.072,326,700
08 abr 2022253.04255.07250.92251.46250.072,551,000
07 abr 2022250.79255.48249.54254.36252.964,041,800
06 abr 2022247.64252.38245.98251.46250.072,886,000
05 abr 2022246.10249.74245.43248.51247.142,532,500
04 abr 2022246.79247.27242.38246.83245.472,500,700
01 abr 2022248.12249.43246.18249.25247.882,023,000
31 mar 2022249.72251.35247.28247.28245.923,803,400
30 mar 2022247.51250.50247.51249.03247.662,227,300
29 mar 2022246.35248.65244.77248.17246.802,657,400
28 mar 2022241.91242.95239.86242.94241.602,041,800
25 mar 2022240.54241.85239.43241.58240.252,134,800
24 mar 2022237.56241.04236.47240.26238.942,337,500
23 mar 2022237.13238.01235.95236.12234.822,200,500
22 mar 2022237.04238.44236.47238.12236.812,938,100
21 mar 2022239.58240.09234.07235.32234.023,704,000
18 mar 2022237.23239.19235.99238.92237.605,336,500
17 mar 2022236.44237.47234.54237.47236.163,752,800
16 mar 2022234.87238.21234.36238.14236.834,173,200
15 mar 2022227.98234.57227.98232.57231.295,087,400
14 mar 2022226.78228.44223.16226.18224.934,436,100
11 mar 2022224.74229.11224.20226.87225.626,126,300
10 mar 2022220.20222.05217.68222.00220.785,444,900
09 mar 2022226.79227.25222.01222.47221.245,630,500
08 mar 2022224.33229.74222.20222.79221.565,258,800
07 mar 2022234.31234.31224.19224.33223.095,425,000
04 mar 2022234.62236.39231.64235.81234.514,184,100
03 mar 2022241.01242.34235.68236.65235.354,707,400
02 mar 2022240.85242.74239.61240.94239.614,482,000
01 mar 2022242.30243.60238.30239.63238.313,910,700
28 feb 2022244.44245.72242.36244.77243.424,410,400
28 feb 20221.38 Dividendo
25 feb 2022246.00249.53243.63249.45246.704,549,700
24 feb 2022242.93245.58239.61245.03242.334,856,000
23 feb 2022253.53253.85247.08247.79245.063,497,200
22 feb 2022250.01254.70249.60252.70249.923,980,500
18 feb 2022250.34252.29250.01250.60247.842,813,500
17 feb 2022251.48252.88250.00250.93248.172,831,900
16 feb 2022253.77254.60251.20253.09250.302,941,800
15 feb 2022254.82256.92253.56253.81251.012,171,500
*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...