(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-03-07 | 00:00:00 | 128,06 | 128,31 | 127,34 | 128,07 | 3.280.900 | 2017-03-08 | 00:00:00 | 128,07 | 128,36 | 127,47 | 128,09 | 3.571.700 | 2017-03-09 | 00:00:00 | 127,95 | 128,72 | 127,69 | 128,14 | 3.265.700 | 2017-03-10 | 00:00:00 | 128,56 | 128,59 | 127,72 | 127,98 | 3.178.900 | 2017-03-13 | 00:00:00 | 128,01 | 128,27 | 127,35 | 127,61 | 3.130.804 | 2017-03-14 | 00:00:00 | 127,65 | 128,23 | 127,50 | 127,80 | 2.492.670 | 2017-03-15 | 00:00:00 | 128,21 | 128,30 | 127,47 | 127,88 | 3.529.288 | 2017-03-16 | 00:00:00 | 128,30 | 128,90 | 127,93 | 127,98 | 3.945.669 | 2017-03-17 | 00:00:00 | 128,57 | 129,98 | 128,42 | 128,64 | 12.532.692 | 2017-03-20 | 00:00:00 | 128,99 | 129,48 | 128,47 | 128,78 | 3.415.501 | 2017-03-21 | 00:00:00 | 129,22 | 129,75 | 128,18 | 128,52 | 4.062.394 | 2017-03-22 | 00:00:00 | 128,58 | 129,15 | 128,41 | 129,10 | 3.174.246 | 2017-03-23 | 00:00:00 | 129,14 | 129,59 | 128,81 | 129,00 | 2.774.527 | 2017-03-24 | 00:00:00 | 129,38 | 129,68 | 129,16 | 129,34 | 3.568.234 | 2017-03-27 | 00:00:00 | 129,08 | 129,82 | 129,02 | 129,49 | 2.540.421 | 2017-03-28 | 00:00:00 | 129,46 | 129,77 | 128,94 | 129,45 | 3.487.426 | 2017-03-29 | 00:00:00 | 129,00 | 129,67 | 128,63 | 128,84 | 3.197.762 | 2017-03-30 | 00:00:00 | 128,75 | 129,53 | 128,60 | 129,32 | 2.012.800 | 2017-03-31 | 00:00:00 | 129,39 | 130,19 | 129,30 | 129,61 | 3.023.900 | 2017-04-03 | 00:00:00 | 129,50 | 129,71 | 128,86 | 129,61 | 3.287.117 | 2017-04-04 | 00:00:00 | 129,14 | 129,53 | 128,65 | 129,29 | 3.407.100 | 2017-04-05 | 00:00:00 | 129,89 | 131,58 | 129,65 | 130,41 | 4.022.300 | 2017-04-06 | 00:00:00 | 130,31 | 130,66 | 129,96 | 130,15 | 3.857.127 | 2017-04-07 | 00:00:00 | 130,02 | 130,40 | 129,62 | 129,96 | 2.176.598 | 2017-04-10 | 00:00:00 | 129,95 | 130,65 | 129,52 | 129,98 | 2.709.287 | 2017-04-11 | 00:00:00 | 130,62 | 131,24 | 129,80 | 131,20 | 3.677.631 | 2017-04-12 | 00:00:00 | 131,31 | 131,56 | 130,87 | 131,26 | 3.195.534 | 2017-04-13 | 00:00:00 | 131,00 | 131,14 | 130,57 | 130,76 | 2.429.242 | 2017-04-17 | 00:00:00 | 131,25 | 131,87 | 130,91 | 131,35 | 3.236.400 | 2017-04-18 | 00:00:00 | 132,01 | 132,80 | 131,80 | 132,30 | 3.611.800 | 2017-04-19 | 00:00:00 | 132,64 | 133,00 | 132,34 | 132,64 | 3.130.300 | 2017-04-20 | 00:00:00 | 132,65 | 133,44 | 132,64 | 133,27 | 2.697.250 | 2017-04-21 | 00:00:00 | 133,55 | 133,88 | 133,15 | 133,41 | 3.461.200 | 2017-04-24 | 00:00:00 | 134,24 | 134,76 | 133,26 | 134,23 | 4.982.400 | 2017-04-25 | 00:00:00 | 138,14 | 141,99 | 137,18 | 141,70 | 10.869.600 | 2017-04-26 | 00:00:00 | 141,70 | 142,00 | 140,34 | 140,84 | 7.089.400 | 2017-04-27 | 00:00:00 | 141,88 | 142,79 | 140,85 | 140,87 | 5.134.930 | 2017-04-28 | 00:00:00 | 140,39 | 140,76 | 139,78 | 139,93 | 4.768.504 | 2017-05-01 | 00:00:00 | 139,86 | 141,45 | 139,84 | 141,15 | 3.733.900 | 2017-05-02 | 00:00:00 | 140,98 | 141,81 | 140,72 | 141,23 | 3.751.244 | 2017-05-03 | 00:00:00 | 142,20 | 142,70 | 141,40 | 142,62 | 4.278.400 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|