McDonald's Corporation (MCD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:41PM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jul 2022 | 253.26 | 254.88 | 251.18 | 251.86 | 251.86 | 1,283,667 |
| 06 jul 2022 | 252.47 | 252.86 | 249.37 | 251.46 | 251.46 | 1,948,600 |
| 05 jul 2022 | 251.15 | 253.00 | 249.66 | 252.29 | 252.29 | 2,390,700 |
| 01 jul 2022 | 246.35 | 253.14 | 246.00 | 252.96 | 252.96 | 2,531,400 |
| 30 jun 2022 | 248.25 | 248.59 | 245.45 | 246.88 | 246.88 | 2,786,200 |
| 29 jun 2022 | 246.14 | 248.87 | 245.11 | 247.74 | 247.74 | 2,997,200 |
| 28 jun 2022 | 247.06 | 249.96 | 242.52 | 242.83 | 242.83 | 2,381,700 |
| 27 jun 2022 | 247.90 | 248.77 | 246.57 | 247.03 | 247.03 | 2,059,200 |
| 24 jun 2022 | 245.26 | 248.00 | 244.49 | 247.90 | 247.90 | 3,104,800 |
| 23 jun 2022 | 243.70 | 245.09 | 240.46 | 243.58 | 243.58 | 1,937,000 |
| 22 jun 2022 | 238.79 | 244.55 | 238.36 | 243.06 | 243.06 | 3,054,300 |
| 21 jun 2022 | 236.22 | 240.10 | 234.14 | 239.59 | 239.59 | 3,263,500 |
| 17 jun 2022 | 234.22 | 235.49 | 232.17 | 234.38 | 234.38 | 7,211,200 |
| 16 jun 2022 | 236.08 | 237.32 | 233.82 | 235.19 | 235.19 | 3,272,000 |
| 15 jun 2022 | 239.86 | 241.58 | 236.12 | 238.90 | 238.90 | 3,152,100 |
| 14 jun 2022 | 239.96 | 242.90 | 238.62 | 238.76 | 238.76 | 3,564,800 |
| 13 jun 2022 | 232.79 | 240.10 | 232.68 | 238.47 | 238.47 | 4,697,000 |
| 10 jun 2022 | 239.18 | 239.51 | 237.16 | 237.38 | 237.38 | 1,992,300 |
| 09 jun 2022 | 243.62 | 246.00 | 242.03 | 242.16 | 242.16 | 2,682,600 |
| 08 jun 2022 | 247.90 | 248.48 | 244.89 | 245.61 | 245.61 | 2,101,300 |
| 07 jun 2022 | 246.00 | 249.79 | 245.53 | 248.94 | 248.94 | 2,782,000 |
| 06 jun 2022 | 249.08 | 249.53 | 247.33 | 248.07 | 248.07 | 1,569,300 |
| 03 jun 2022 | 248.43 | 250.27 | 248.17 | 248.36 | 248.36 | 1,838,500 |
| 03 jun 2022 | 1.38 Dividendo | |||||
| 02 jun 2022 | 249.60 | 250.44 | 246.22 | 250.38 | 249.00 | 2,089,700 |
| 01 jun 2022 | 253.19 | 253.42 | 248.19 | 249.28 | 247.91 | 2,264,100 |
| 31 may 2022 | 250.00 | 254.28 | 248.63 | 252.21 | 250.82 | 3,924,700 |
| 27 may 2022 | 249.50 | 251.87 | 248.78 | 251.87 | 250.48 | 2,063,800 |
| 26 may 2022 | 246.00 | 249.33 | 245.60 | 248.09 | 246.72 | 1,972,300 |
| 25 may 2022 | 242.58 | 245.70 | 241.59 | 244.01 | 242.67 | 2,641,700 |
| 24 may 2022 | 237.50 | 245.80 | 237.45 | 244.52 | 243.17 | 5,258,200 |
| 23 may 2022 | 235.76 | 238.89 | 233.50 | 238.00 | 236.69 | 3,053,500 |
| 20 may 2022 | 231.38 | 234.06 | 228.59 | 233.91 | 232.62 | 3,208,200 |
| 19 may 2022 | 229.50 | 232.15 | 228.34 | 229.00 | 227.74 | 3,518,300 |
| 18 may 2022 | 239.46 | 240.08 | 230.37 | 231.05 | 229.78 | 3,946,100 |
| 17 may 2022 | 246.00 | 247.00 | 239.46 | 241.63 | 240.30 | 3,204,900 |
| 16 may 2022 | 244.46 | 245.48 | 240.73 | 244.04 | 242.69 | 2,147,100 |
| 13 may 2022 | 247.15 | 247.18 | 242.28 | 245.04 | 243.69 | 3,255,200 |
| 12 may 2022 | 245.32 | 246.38 | 241.12 | 244.19 | 242.84 | 2,861,000 |
| 11 may 2022 | 245.27 | 246.79 | 243.21 | 244.43 | 243.08 | 2,833,200 |
| 10 may 2022 | 248.99 | 250.88 | 244.93 | 245.68 | 244.33 | 3,070,800 |
| 09 may 2022 | 247.00 | 249.90 | 246.79 | 247.49 | 246.13 | 2,918,900 |
| 06 may 2022 | 248.19 | 252.45 | 247.70 | 250.78 | 249.40 | 2,964,500 |
| 05 may 2022 | 252.89 | 254.49 | 246.78 | 248.92 | 247.55 | 2,925,900 |
| 04 may 2022 | 246.16 | 254.78 | 246.16 | 254.32 | 252.92 | 3,289,300 |
| 03 may 2022 | 247.39 | 247.84 | 242.28 | 245.87 | 244.51 | 2,562,000 |
| 02 may 2022 | 250.86 | 251.55 | 242.26 | 246.64 | 245.28 | 3,418,700 |
| 29 abr 2022 | 254.28 | 254.85 | 248.80 | 249.16 | 247.79 | 3,388,000 |
| 28 abr 2022 | 249.94 | 256.38 | 248.08 | 254.19 | 252.79 | 3,547,400 |
| 27 abr 2022 | 247.98 | 250.97 | 247.05 | 247.14 | 245.78 | 2,706,500 |
| 26 abr 2022 | 250.13 | 252.41 | 248.33 | 248.58 | 247.21 | 2,948,500 |
| 25 abr 2022 | 249.45 | 253.13 | 247.93 | 252.88 | 251.49 | 2,523,000 |
| 22 abr 2022 | 255.00 | 255.00 | 249.94 | 250.17 | 248.79 | 2,643,600 |
| 21 abr 2022 | 257.65 | 259.61 | 254.88 | 255.25 | 253.84 | 2,476,900 |
| 20 abr 2022 | 256.00 | 257.79 | 254.82 | 255.85 | 254.44 | 2,278,700 |
| 19 abr 2022 | 250.04 | 255.96 | 250.04 | 255.40 | 253.99 | 2,324,500 |
| 18 abr 2022 | 249.63 | 252.49 | 249.13 | 251.06 | 249.68 | 1,426,600 |
| 14 abr 2022 | 251.33 | 253.73 | 250.43 | 250.51 | 249.13 | 2,105,900 |
| 13 abr 2022 | 249.36 | 251.66 | 249.02 | 251.33 | 249.94 | 2,133,800 |
| 12 abr 2022 | 250.73 | 252.29 | 248.80 | 249.17 | 247.80 | 2,724,900 |
| 11 abr 2022 | 251.25 | 252.94 | 249.93 | 250.45 | 249.07 | 2,326,700 |
| 08 abr 2022 | 253.04 | 255.07 | 250.92 | 251.46 | 250.07 | 2,551,000 |
| 07 abr 2022 | 250.79 | 255.48 | 249.54 | 254.36 | 252.96 | 4,041,800 |
| 06 abr 2022 | 247.64 | 252.38 | 245.98 | 251.46 | 250.07 | 2,886,000 |
| 05 abr 2022 | 246.10 | 249.74 | 245.43 | 248.51 | 247.14 | 2,532,500 |
| 04 abr 2022 | 246.79 | 247.27 | 242.38 | 246.83 | 245.47 | 2,500,700 |
| 01 abr 2022 | 248.12 | 249.43 | 246.18 | 249.25 | 247.88 | 2,023,000 |
| 31 mar 2022 | 249.72 | 251.35 | 247.28 | 247.28 | 245.92 | 3,803,400 |
| 30 mar 2022 | 247.51 | 250.50 | 247.51 | 249.03 | 247.66 | 2,227,300 |
| 29 mar 2022 | 246.35 | 248.65 | 244.77 | 248.17 | 246.80 | 2,657,400 |
| 28 mar 2022 | 241.91 | 242.95 | 239.86 | 242.94 | 241.60 | 2,041,800 |
| 25 mar 2022 | 240.54 | 241.85 | 239.43 | 241.58 | 240.25 | 2,134,800 |
| 24 mar 2022 | 237.56 | 241.04 | 236.47 | 240.26 | 238.94 | 2,337,500 |
| 23 mar 2022 | 237.13 | 238.01 | 235.95 | 236.12 | 234.82 | 2,200,500 |
| 22 mar 2022 | 237.04 | 238.44 | 236.47 | 238.12 | 236.81 | 2,938,100 |
| 21 mar 2022 | 239.58 | 240.09 | 234.07 | 235.32 | 234.02 | 3,704,000 |
| 18 mar 2022 | 237.23 | 239.19 | 235.99 | 238.92 | 237.60 | 5,336,500 |
| 17 mar 2022 | 236.44 | 237.47 | 234.54 | 237.47 | 236.16 | 3,752,800 |
| 16 mar 2022 | 234.87 | 238.21 | 234.36 | 238.14 | 236.83 | 4,173,200 |
| 15 mar 2022 | 227.98 | 234.57 | 227.98 | 232.57 | 231.29 | 5,087,400 |
| 14 mar 2022 | 226.78 | 228.44 | 223.16 | 226.18 | 224.93 | 4,436,100 |
| 11 mar 2022 | 224.74 | 229.11 | 224.20 | 226.87 | 225.62 | 6,126,300 |
| 10 mar 2022 | 220.20 | 222.05 | 217.68 | 222.00 | 220.78 | 5,444,900 |
| 09 mar 2022 | 226.79 | 227.25 | 222.01 | 222.47 | 221.24 | 5,630,500 |
| 08 mar 2022 | 224.33 | 229.74 | 222.20 | 222.79 | 221.56 | 5,258,800 |
| 07 mar 2022 | 234.31 | 234.31 | 224.19 | 224.33 | 223.09 | 5,425,000 |
| 04 mar 2022 | 234.62 | 236.39 | 231.64 | 235.81 | 234.51 | 4,184,100 |
| 03 mar 2022 | 241.01 | 242.34 | 235.68 | 236.65 | 235.35 | 4,707,400 |
| 02 mar 2022 | 240.85 | 242.74 | 239.61 | 240.94 | 239.61 | 4,482,000 |
| 01 mar 2022 | 242.30 | 243.60 | 238.30 | 239.63 | 238.31 | 3,910,700 |
| 28 feb 2022 | 244.44 | 245.72 | 242.36 | 244.77 | 243.42 | 4,410,400 |
| 28 feb 2022 | 1.38 Dividendo | |||||
| 25 feb 2022 | 246.00 | 249.53 | 243.63 | 249.45 | 246.70 | 4,549,700 |
| 24 feb 2022 | 242.93 | 245.58 | 239.61 | 245.03 | 242.33 | 4,856,000 |
| 23 feb 2022 | 253.53 | 253.85 | 247.08 | 247.79 | 245.06 | 3,497,200 |
| 22 feb 2022 | 250.01 | 254.70 | 249.60 | 252.70 | 249.92 | 3,980,500 |
| 18 feb 2022 | 250.34 | 252.29 | 250.01 | 250.60 | 247.84 | 2,813,500 |
| 17 feb 2022 | 251.48 | 252.88 | 250.00 | 250.93 | 248.17 | 2,831,900 |
| 16 feb 2022 | 253.77 | 254.60 | 251.20 | 253.09 | 250.30 | 2,941,800 |
| 15 feb 2022 | 254.82 | 256.92 | 253.56 | 253.81 | 251.01 | 2,171,500 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
