(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 | | 2017-05-03 | 00:00:00 | 142,20 | 142,70 | 141,40 | 142,62 | 4.278.400 | | 2017-05-04 | 00:00:00 | 142,62 | 143,67 | 142,26 | 143,45 | 4.172.368 | | 2017-05-05 | 00:00:00 | 143,42 | 143,98 | 142,58 | 143,96 | 2.438.046 | | 2017-05-08 | 00:00:00 | 143,93 | 144,50 | 143,66 | 144,24 | 2.813.004 | | 2017-05-09 | 00:00:00 | 144,09 | 144,98 | 144,00 | 144,36 | 3.046.850 | | 2017-05-10 | 00:00:00 | 143,86 | 144,64 | 143,73 | 144,52 | 2.272.253 | | 2017-05-11 | 00:00:00 | 144,08 | 144,41 | 143,40 | 144,21 | 1.893.482 | | 2017-05-12 | 00:00:00 | 144,50 | 145,50 | 144,46 | 145,36 | 2.718.900 | | 2017-05-15 | 00:00:00 | 145,43 | 146,40 | 145,43 | 146,28 | 3.308.450 | | 2017-05-16 | 00:00:00 | 146,55 | 147,67 | 146,28 | 147,29 | 3.533.947 | | 2017-05-17 | 00:00:00 | 146,64 | 147,46 | 146,24 | 146,41 | 3.868.811 | | 2017-05-18 | 00:00:00 | 146,41 | 147,24 | 145,81 | 147,01 | 2.701.088 | | 2017-05-19 | 00:00:00 | 147,25 | 148,83 | 146,84 | 148,15 | 4.061.581 | | 2017-05-22 | 00:00:00 | 148,30 | 148,88 | 147,93 | 148,19 | 3.294.468 | | 2017-05-23 | 00:00:00 | 148,22 | 148,53 | 147,65 | 147,82 | 3.259.171 | | 2017-05-24 | 00:00:00 | 147,94 | 149,99 | 147,00 | 149,50 | 3.348.932 | | 2017-05-25 | 00:00:00 | 149,81 | 149,95 | 149,27 | 149,78 | 3.401.209 | | 2017-05-26 | 00:00:00 | 149,87 | 150,24 | 149,25 | 149,86 | 3.256.906 | | 2017-05-30 | 00:00:00 | 149,95 | 150,33 | 149,52 | 149,93 | 3.100.797 | | 2017-05-31 | 00:00:00 | 150,12 | 151,15 | 149,60 | 150,89 | 6.303.848 | | 2017-06-01 | 00:00:00 | 150,79 | 152,39 | 150,35 | 152,39 | 4.339.935 | | 2017-06-02 | 00:00:00 | 152,52 | 153,90 | 152,15 | 153,74 | 4.309.500 | | 2017-06-05 | 00:00:00 | 153,63 | 153,66 | 152,76 | 152,79 | 2.632.070 | | 2017-06-06 | 00:00:00 | 152,37 | 152,59 | 151,21 | 151,23 | 3.656.606 | | 2017-06-07 | 00:00:00 | 151,23 | 152,01 | 150,73 | 151,94 | 2.904.458 | | 2017-06-08 | 00:00:00 | 152,00 | 152,15 | 151,01 | 151,43 | 3.696.486 | | 2017-06-09 | 00:00:00 | 151,88 | 152,00 | 150,90 | 151,48 | 4.134.741 | | 2017-06-12 | 00:00:00 | 151,00 | 151,08 | 148,04 | 148,47 | 5.900.861 | | 2017-06-13 | 00:00:00 | 148,86 | 150,25 | 148,62 | 149,82 | 4.262.801 | | 2017-06-14 | 00:00:00 | 150,32 | 151,08 | 149,91 | 150,68 | 2.674.446 | | 2017-06-15 | 00:00:00 | 149,90 | 151,52 | 149,65 | 151,17 | 2.512.407 | | 2017-06-16 | 00:00:00 | 150,98 | 152,89 | 150,92 | 151,99 | 5.429.604 | | 2017-06-19 | 00:00:00 | 152,39 | 153,18 | 151,84 | 153,14 | 3.160.510 | | 2017-06-20 | 00:00:00 | 154,27 | 155,28 | 153,84 | 154,07 | 3.609.943 | | 2017-06-21 | 00:00:00 | 154,18 | 154,42 | 153,61 | 153,73 | 2.415.534 | | 2017-06-22 | 00:00:00 | 153,78 | 154,91 | 153,68 | 154,80 | 2.001.413 | | 2017-06-23 | 00:00:00 | 155,00 | 155,45 | 154,43 | 154,64 | 2.020.571 | | 2017-06-26 | 00:00:00 | 155,18 | 155,46 | 153,52 | 153,96 | 2.348.229 | | 2017-06-27 | 00:00:00 | 154,00 | 154,82 | 153,46 | 153,72 | 2.136.990 | | 2017-06-28 | 00:00:00 | 154,04 | 154,68 | 153,74 | 154,30 | 1.292.345 | | 2017-06-29 | 00:00:00 | 154,58 | 154,58 | 152,15 | 153,13 | 1.973.989 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
