(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 | 2017-10-23 | 00:00:00 | 166,10 | 166,10 | 163,09 | 163,34 | 6.197.728 | 2017-10-24 | 00:00:00 | 165,26 | 166,49 | 163,59 | 163,88 | 7.609.557 | 2017-10-25 | 00:00:00 | 163,41 | 165,12 | 163,00 | 163,55 | 3.321.708 | 2017-10-26 | 00:00:00 | 164,14 | 164,65 | 163,75 | 164,01 | 2.932.489 | 2017-10-27 | 00:00:00 | 164,09 | 165,85 | 163,77 | 165,39 | 2.298.126 | 2017-10-30 | 00:00:00 | 165,00 | 166,56 | 164,67 | 166,23 | 2.046.187 | 2017-10-31 | 00:00:00 | 166,25 | 167,41 | 166,13 | 166,91 | 2.854.661 | 2017-11-01 | 00:00:00 | 165,72 | 167,99 | 165,57 | 166,37 | 2.177.821 | 2017-11-02 | 00:00:00 | 166,99 | 168,47 | 166,50 | 168,10 | 2.282.869 | 2017-11-03 | 00:00:00 | 168,00 | 169,45 | 167,60 | 168,65 | 1.959.484 | 2017-11-06 | 00:00:00 | 168,90 | 170,42 | 168,60 | 170,07 | 3.087.734 | 2017-11-07 | 00:00:00 | 170,10 | 170,82 | 169,52 | 170,77 | 2.479.231 | 2017-11-08 | 00:00:00 | 170,17 | 170,92 | 169,45 | 170,10 | 2.605.530 | 2017-11-09 | 00:00:00 | 168,72 | 169,20 | 166,10 | 167,00 | 4.211.102 | 2017-11-10 | 00:00:00 | 166,40 | 166,80 | 163,52 | 165,59 | 4.223.028 | 2017-11-13 | 00:00:00 | 165,47 | 167,95 | 165,08 | 167,37 | 2.600.204 | 2017-11-14 | 00:00:00 | 166,84 | 168,42 | 166,57 | 168,11 | 2.179.654 | 2017-11-15 | 00:00:00 | 167,69 | 168,69 | 167,15 | 167,32 | 1.958.690 | 2017-11-16 | 00:00:00 | 167,68 | 168,89 | 167,53 | 168,09 | 2.291.228 | 2017-11-17 | 00:00:00 | 167,54 | 167,70 | 166,16 | 166,72 | 2.215.966 | 2017-11-20 | 00:00:00 | 167,33 | 167,85 | 166,76 | 166,93 | 2.442.260 | 2017-11-21 | 00:00:00 | 167,55 | 169,26 | 167,51 | 168,30 | 2.776.123 | 2017-11-22 | 00:00:00 | 169,27 | 170,35 | 168,67 | 169,05 | 2.719.172 | 2017-11-24 | 00:00:00 | 168,88 | 169,56 | 168,82 | 169,11 | 963.233 | 2017-11-27 | 00:00:00 | 168,90 | 169,18 | 168,09 | 168,96 | 2.082.414 | 2017-11-28 | 00:00:00 | 169,23 | 171,38 | 169,04 | 171,34 | 2.713.805 | 2017-11-29 | 00:00:00 | 171,70 | 172,02 | 169,05 | 170,43 | 4.590.301 | 2017-11-30 | 00:00:00 | 170,24 | 173,17 | 169,34 | 171,97 | 6.023.705 | 2017-12-01 | 00:00:00 | 172,77 | 173,15 | 170,39 | 172,87 | 4.279.176 | 2017-12-04 | 00:00:00 | 173,27 | 173,48 | 170,43 | 170,65 | 3.877.189 | 2017-12-05 | 00:00:00 | 173,39 | 174,25 | 172,46 | 172,99 | 3.224.649 | 2017-12-06 | 00:00:00 | 173,39 | 174,44 | 173,00 | 173,48 | 2.619.230 | 2017-12-07 | 00:00:00 | 172,55 | 173,29 | 171,92 | 172,91 | 2.273.853 | 2017-12-08 | 00:00:00 | 173,05 | 173,54 | 172,51 | 173,15 | 2.218.967 | 2017-12-11 | 00:00:00 | 172,94 | 173,25 | 172,22 | 173,25 | 2.315.470 | 2017-12-12 | 00:00:00 | 173,00 | 173,20 | 171,85 | 172,23 | 2.801.698 | 2017-12-13 | 00:00:00 | 172,44 | 173,96 | 172,40 | 173,55 | 2.539.685 | 2017-12-14 | 00:00:00 | 173,47 | 174,08 | 172,83 | 173,14 | 2.664.560 | 2017-12-15 | 00:00:00 | 173,77 | 175,09 | 173,68 | 174,06 | 6.705.545 | 2017-12-18 | 00:00:00 | 174,99 | 175,78 | 174,11 | 174,20 | 2.412.456 | 2017-12-19 | 00:00:00 | 174,49 | 174,90 | 173,08 | 173,39 | 3.118.191 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|