(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-19 | 00:00:00 | 174,49 | 174,90 | 173,08 | 173,39 | 3.118.191 | | 2017-12-20 | 00:00:00 | 173,55 | 173,88 | 171,71 | 172,17 | 2.247.853 | | 2017-12-21 | 00:00:00 | 172,68 | 172,75 | 171,67 | 171,85 | 2.319.998 | | 2017-12-22 | 00:00:00 | 171,38 | 172,04 | 170,55 | 171,42 | 2.031.711 | | 2017-12-26 | 00:00:00 | 171,09 | 171,64 | 170,82 | 171,29 | 1.279.288 | | 2017-12-27 | 00:00:00 | 171,33 | 172,74 | 170,85 | 172,67 | 1.571.242 | | 2017-12-28 | 00:00:00 | 173,26 | 173,55 | 172,62 | 173,10 | 1.590.045 | | 2017-12-29 | 00:00:00 | 172,98 | 172,98 | 171,92 | 172,12 | 2.192.700 | | 2018-01-02 | 00:00:00 | 173,73 | 174,48 | 172,66 | 173,22 | 3.494.917 | | 2018-01-03 | 00:00:00 | 173,23 | 173,64 | 172,00 | 172,49 | 3.786.929 | | 2018-01-04 | 00:00:00 | 173,24 | 174,13 | 172,73 | 173,70 | 2.743.319 | | 2018-01-05 | 00:00:00 | 174,00 | 175,00 | 173,40 | 174,05 | 3.731.441 | | 2018-01-08 | 00:00:00 | 173,74 | 174,21 | 172,93 | 173,93 | 1.939.624 | | 2018-01-09 | 00:00:00 | 174,23 | 174,23 | 173,01 | 173,54 | 2.673.002 | | 2018-01-10 | 00:00:00 | 173,50 | 174,00 | 172,47 | 173,51 | 2.172.517 | | 2018-01-11 | 00:00:00 | 173,56 | 174,55 | 172,10 | 173,39 | 3.068.998 | | 2018-01-12 | 00:00:00 | 173,36 | 173,79 | 172,88 | 173,57 | 2.881.394 | | 2018-01-16 | 00:00:00 | 173,62 | 174,41 | 172,88 | 173,68 | 3.661.415 | | 2018-01-17 | 00:00:00 | 174,35 | 175,69 | 173,88 | 174,98 | 4.124.839 | | 2018-01-18 | 00:00:00 | 175,19 | 175,45 | 173,90 | 174,57 | 2.049.776 | | 2018-01-19 | 00:00:00 | 174,99 | 176,64 | 174,38 | 176,12 | 3.687.427 | | 2018-01-22 | 00:00:00 | 175,97 | 176,83 | 175,61 | 176,21 | 3.111.806 | | 2018-01-23 | 00:00:00 | 175,57 | 177,75 | 174,85 | 176,81 | 2.947.510 | | 2018-01-24 | 00:00:00 | 177,30 | 177,30 | 175,25 | 176,12 | 2.727.889 | | 2018-01-25 | 00:00:00 | 176,40 | 176,62 | 174,66 | 175,66 | 2.812.304 | | 2018-01-26 | 00:00:00 | 175,67 | 178,40 | 175,01 | 178,36 | 3.875.199 | | 2018-01-29 | 00:00:00 | 178,30 | 178,70 | 177,24 | 177,77 | 5.998.617 | | 2018-01-30 | 00:00:00 | 177,10 | 177,67 | 170,85 | 172,48 | 9.390.600 | | 2018-01-31 | 00:00:00 | 173,60 | 174,30 | 170,27 | 171,14 | 6.832.229 | | 2018-02-01 | 00:00:00 | 170,27 | 173,54 | 168,89 | 171,90 | 4.747.750 | | 2018-02-02 | 00:00:00 | 170,80 | 172,73 | 168,99 | 169,38 | 4.562.063 | | 2018-02-05 | 00:00:00 | 168,61 | 169,46 | 153,86 | 163,85 | 7.200.161 | | 2018-02-06 | 00:00:00 | 158,35 | 166,05 | 158,25 | 165,18 | 6.782.929 | | 2018-02-07 | 00:00:00 | 164,86 | 168,26 | 164,52 | 165,71 | 4.926.698 | | 2018-02-08 | 00:00:00 | 165,69 | 165,73 | 158,76 | 158,97 | 5.412.844 | | 2018-02-09 | 00:00:00 | 159,98 | 161,98 | 155,23 | 160,80 | 7.172.175 | | 2018-02-12 | 00:00:00 | 162,37 | 165,89 | 161,50 | 163,90 | 5.244.251 | | 2018-02-13 | 00:00:00 | 163,00 | 163,83 | 161,72 | 162,40 | 5.401.178 | | 2018-02-14 | 00:00:00 | 161,44 | 162,02 | 159,68 | 159,99 | 5.846.477 | | 2018-02-15 | 00:00:00 | 161,14 | 161,52 | 158,81 | 160,78 | 4.926.716 | | 2018-02-16 | 00:00:00 | 159,47 | 159,90 | 157,76 | 157,79 | 7.148.544 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|
