(Login BolsaPT & Canal Forex) |
|
 MCDONALDS CORPORA - [Ticker: MCD] |     | | Última Trade | 186,675 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,310 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 166,750 x 500 - 166,780 x 200 | EPS | 0,00 | | Abertura | 185,790 | PER | 0,00% | | Máximo | 187,800 | Pagamento Dividendo | | | Mínimo | 185,620 | Data Ex-Dividendo | | | Fecho Anterior | 185,370 | Yield | | | Volume | 577.317 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MCD de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-19 | 00:00:00 | 125,48 | 125,60 | 124,68 | 125,29 | 6.255.136 | | 2016-05-20 | 00:00:00 | 124,74 | 125,00 | 122,14 | 122,56 | 9.735.643 | | 2016-05-23 | 00:00:00 | 122,76 | 123,73 | 122,47 | 122,81 | 7.076.200 | | 2016-05-24 | 00:00:00 | 123,39 | 124,77 | 123,01 | 123,95 | 4.494.100 | | 2016-05-25 | 00:00:00 | 123,75 | 123,99 | 123,03 | 123,26 | 5.307.400 | | 2016-05-26 | 00:00:00 | 123,38 | 123,98 | 123,23 | 123,79 | 3.689.900 | | 2016-05-27 | 00:00:00 | 124,27 | 124,68 | 123,12 | 123,25 | 3.208.900 | | 2016-05-31 | 00:00:00 | 123,30 | 123,41 | 121,62 | 122,06 | 7.995.028 | | 2016-06-01 | 00:00:00 | 122,06 | 122,74 | 121,50 | 121,97 | 5.052.400 | | 2016-06-02 | 00:00:00 | 120,70 | 121,51 | 120,55 | 121,17 | 4.740.240 | | 2016-06-03 | 00:00:00 | 121,09 | 121,67 | 120,34 | 121,35 | 4.640.200 | | 2016-06-06 | 00:00:00 | 121,79 | 122,17 | 121,21 | 122,00 | 4.901.956 | | 2016-06-07 | 00:00:00 | 122,34 | 123,38 | 121,90 | 121,90 | 4.562.104 | | 2016-06-08 | 00:00:00 | 121,98 | 122,49 | 120,89 | 122,11 | 3.925.901 | | 2016-06-09 | 00:00:00 | 122,07 | 123,09 | 122,07 | 122,79 | 4.583.400 | | 2016-06-10 | 00:00:00 | 121,80 | 122,66 | 121,61 | 122,36 | 4.197.400 | | 2016-06-13 | 00:00:00 | 121,95 | 123,97 | 121,85 | 122,99 | 5.436.706 | | 2016-06-14 | 00:00:00 | 122,54 | 123,19 | 121,93 | 122,51 | 6.350.100 | | 2016-06-15 | 00:00:00 | 123,15 | 123,32 | 122,13 | 122,25 | 4.140.000 | | 2016-06-16 | 00:00:00 | 121,84 | 122,63 | 120,95 | 122,47 | 3.931.956 | | 2016-06-17 | 00:00:00 | 122,23 | 122,71 | 121,42 | 122,27 | 8.331.396 | | 2016-06-20 | 00:00:00 | 123,32 | 124,08 | 123,27 | 123,42 | 5.951.035 | | 2016-06-21 | 00:00:00 | 123,92 | 124,00 | 122,31 | 122,63 | 4.749.000 | | 2016-06-22 | 00:00:00 | 121,31 | 121,45 | 120,05 | 120,62 | 6.578.655 | | 2016-06-23 | 00:00:00 | 121,48 | 121,75 | 120,64 | 121,21 | 3.832.286 | | 2016-06-24 | 00:00:00 | 118,76 | 121,11 | 118,29 | 119,44 | 6.860.600 | | 2016-06-27 | 00:00:00 | 118,16 | 118,16 | 116,08 | 116,30 | 14.159.800 | | 2016-06-28 | 00:00:00 | 117,20 | 118,64 | 116,83 | 118,50 | 6.173.000 | | 2016-06-29 | 00:00:00 | 119,16 | 119,96 | 119,00 | 119,49 | 4.717.700 | | 2016-06-30 | 00:00:00 | 119,68 | 120,45 | 119,30 | 120,34 | 4.808.068 | | 2016-07-01 | 00:00:00 | 119,72 | 120,86 | 119,66 | 120,40 | 3.797.986 | | 2016-07-05 | 00:00:00 | 120,12 | 120,80 | 120,10 | 120,76 | 5.191.103 | | 2016-07-06 | 00:00:00 | 119,29 | 120,96 | 119,00 | 120,63 | 5.102.800 | | 2016-07-07 | 00:00:00 | 120,89 | 121,24 | 120,41 | 120,92 | 3.611.400 | | 2016-07-08 | 00:00:00 | 121,22 | 121,69 | 121,08 | 121,31 | 3.723.200 | | 2016-07-11 | 00:00:00 | 121,69 | 122,12 | 121,46 | 122,00 | 4.264.600 | | 2016-07-12 | 00:00:00 | 122,00 | 122,59 | 121,96 | 122,25 | 3.742.000 | | 2016-07-13 | 00:00:00 | 122,36 | 123,02 | 122,16 | 122,82 | 3.461.700 | | 2016-07-14 | 00:00:00 | 123,70 | 124,21 | 123,01 | 123,93 | 6.009.500 | | 2016-07-15 | 00:00:00 | 124,42 | 124,44 | 123,39 | 123,61 | 3.686.400 | | 2016-07-18 | 00:00:00 | 124,00 | 124,00 | 123,39 | 123,80 | 5.229.100 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
