U.S. markets close in 1 hour 21 minutes

McDonald's Corporation (MCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
281.45-0.57 (-0.20%)
A partir del 02:39PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024282.25283.38281.25281.45281.451,424,156
27 mar 2024278.10282.30278.10282.02282.022,604,200
26 mar 2024279.22279.45277.17278.62278.622,572,100
25 mar 2024280.00280.58277.64278.62278.622,985,500
22 mar 2024283.88284.39282.12282.63282.632,556,100
21 mar 2024284.50285.58282.64283.53283.533,653,300
20 mar 2024283.50284.60281.37284.45284.452,867,300
19 mar 2024279.20284.40278.58282.87282.874,055,400
18 mar 2024279.47280.30278.07278.58278.583,319,400
15 mar 2024281.89284.23278.38279.14279.145,071,400
14 mar 2024282.42282.52277.83281.73281.734,659,300
13 mar 2024292.26293.47282.60282.86282.865,441,300
12 mar 2024295.68296.36293.54294.31294.312,233,100
11 mar 2024292.15295.45291.87294.82294.822,893,300
08 mar 2024290.04293.48288.83292.55292.552,481,800
07 mar 2024294.20294.92291.03291.11291.112,237,700
06 mar 2024293.33295.14292.15292.93292.932,348,000
05 mar 2024291.56293.51288.92292.54292.542,969,600
04 mar 2024289.37291.24288.50290.94290.942,832,000
01 mar 2024291.39292.67289.53290.73290.733,028,600
29 feb 2024294.20294.75291.71292.28292.283,601,700
29 feb 20241.67 Dividendo
28 feb 2024294.03296.10292.72295.19293.522,507,300
27 feb 2024296.80296.80293.32293.76292.102,811,200
26 feb 2024298.21298.68296.40297.12295.442,595,300
23 feb 2024296.00298.74295.07297.75296.072,199,000
22 feb 2024294.00296.67293.25295.92294.253,146,600
21 feb 2024293.09295.20292.25293.91292.252,076,800
20 feb 2024292.00295.50291.84292.65290.992,264,000
16 feb 2024290.79293.70289.26292.02290.372,837,500
15 feb 2024287.90292.10287.28291.86290.212,401,400
14 feb 2024287.32288.32286.59288.17286.542,139,300
13 feb 2024288.63289.90285.67287.11285.492,756,100
12 feb 2024289.00291.19288.76289.44287.802,392,300
09 feb 2024292.15292.51288.92289.47287.833,323,000
08 feb 2024286.20293.15284.20291.93290.284,605,000
07 feb 2024285.05290.53284.11287.33285.703,954,700
06 feb 2024282.97284.68281.54284.65283.045,927,200
05 feb 2024287.01291.44283.33285.97284.357,581,900
02 feb 2024296.07298.17293.35297.05295.373,969,400
01 feb 2024291.70298.13290.28298.08296.393,380,600
31 ene 2024295.90297.44291.65292.72291.063,476,200
30 ene 2024292.14294.92290.20294.65292.982,524,200
29 ene 2024291.64292.76288.31292.31290.663,899,700
26 ene 2024295.33295.98291.70292.26290.614,210,500
25 ene 2024300.74301.31296.09297.21295.533,219,600
24 ene 2024300.00302.04299.31300.44298.743,209,700
23 ene 2024297.44300.21297.13300.05298.351,874,000
22 ene 2024300.95302.39297.74298.41296.723,250,200
19 ene 2024298.00301.08296.52300.53298.834,240,800
18 ene 2024292.09294.48291.31294.36292.692,221,200
17 ene 2024290.14292.34290.13291.16289.512,008,200
16 ene 2024293.47294.25289.98291.09289.442,859,000
12 ene 2024295.46295.75292.84293.47291.811,714,200
11 ene 2024294.45294.95290.65294.15292.492,047,400
10 ene 2024291.00294.39290.87294.09292.432,199,700
09 ene 2024289.63290.87287.52290.87289.222,176,400
08 ene 2024288.51292.00287.52291.90290.253,097,000
05 ene 2024289.21290.33287.20288.99287.363,406,900
04 ene 2024295.32297.27290.92291.74290.094,615,400
03 ene 2024297.00297.99294.25294.39292.723,114,800
02 ene 2024295.05297.28295.05297.04295.364,458,400
29 dic 2023295.83296.85295.31296.51294.832,227,500
28 dic 2023294.47296.47294.00295.84294.171,907,100
27 dic 2023292.50294.63292.46294.55292.881,892,100
26 dic 2023291.22293.05290.89292.86291.201,381,500
22 dic 2023290.70292.47290.50291.70290.051,700,300
21 dic 2023290.57291.53289.29291.39289.742,313,100
20 dic 2023290.73291.67288.72288.99287.362,398,500
19 dic 2023290.67291.72289.59290.73289.092,054,200
18 dic 2023288.65290.59287.56290.23288.592,490,100
15 dic 2023290.41291.75285.72287.27285.646,324,300
14 dic 2023294.60295.27288.01290.02288.384,626,800
13 dic 2023291.69295.97291.55295.93294.263,312,300
12 dic 2023289.12291.70288.51291.42289.772,252,200
11 dic 2023285.56289.31285.56289.15287.513,353,000
08 dic 2023287.33287.90285.05285.53283.913,623,600
07 dic 2023287.49288.15285.64286.79285.173,131,900
06 dic 2023286.73287.37283.40286.86285.242,765,100
05 dic 2023286.55288.76285.21286.54284.923,005,300
04 dic 2023284.99287.40284.99286.13284.513,522,900
01 dic 2023283.25286.86283.00285.96284.344,967,400
30 nov 2023280.42282.28278.06281.84280.255,030,400
30 nov 20231.67 Dividendo
29 nov 2023282.21282.47279.50280.38277.132,433,400
28 nov 2023281.50283.54281.35282.09278.822,199,600
27 nov 2023282.66283.90281.09281.84278.583,703,900
24 nov 2023282.00282.59281.03282.54279.271,218,000
22 nov 2023281.25282.41281.20281.93278.672,285,000
21 nov 2023279.87280.67278.43280.47277.222,940,800
20 nov 2023275.35279.80275.02279.03275.803,499,400
17 nov 2023276.55277.12275.15275.75272.562,604,800
16 nov 2023271.07276.16271.03276.12272.923,593,700
15 nov 2023272.43273.10269.02270.39267.262,575,900
14 nov 2023270.00271.66269.35271.49268.352,647,800
13 nov 2023267.40269.72267.26269.20266.082,591,900
10 nov 2023267.33268.13265.21267.79264.692,664,900
09 nov 2023268.24268.34265.94266.91263.822,501,700
08 nov 2023268.83270.06267.28267.49264.392,223,300
07 nov 2023268.80269.79268.11268.67265.562,360,800
*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...