(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-02-16 | 00:00:00 | 159,47 | 159,90 | 157,76 | 157,79 | 7.148.544 | 2018-02-20 | 00:00:00 | 157,00 | 159,16 | 156,28 | 157,16 | 5.185.970 | 2018-02-21 | 00:00:00 | 157,76 | 161,32 | 157,60 | 158,64 | 6.512.546 | 2018-02-22 | 00:00:00 | 158,95 | 161,40 | 158,90 | 160,66 | 4.393.003 | 2018-02-23 | 00:00:00 | 161,44 | 163,31 | 161,44 | 163,06 | 4.209.915 | 2018-02-26 | 00:00:00 | 164,00 | 164,75 | 162,30 | 163,58 | 3.895.851 | 2018-02-27 | 00:00:00 | 164,19 | 164,50 | 160,64 | 160,66 | 4.895.502 | 2018-02-28 | 00:00:00 | 160,43 | 161,21 | 157,72 | 157,74 | 6.043.547 | 2018-03-01 | 00:00:00 | 157,80 | 160,43 | 155,21 | 155,70 | 5.608.962 | 2018-03-02 | 00:00:00 | 148,91 | 150,45 | 146,84 | 148,27 | 11.754.262 | 2018-03-05 | 00:00:00 | 148,28 | 151,48 | 147,92 | 151,03 | 6.397.841 | 2018-03-06 | 00:00:00 | 151,25 | 151,71 | 150,13 | 151,20 | 5.015.408 | 2018-03-07 | 00:00:00 | 149,86 | 152,74 | 149,68 | 152,38 | 4.492.049 | 2018-03-08 | 00:00:00 | 152,73 | 154,61 | 152,65 | 154,44 | 4.246.657 | 2018-03-09 | 00:00:00 | 155,62 | 157,73 | 154,84 | 157,24 | 4.722.315 | 2018-03-12 | 00:00:00 | 157,74 | 159,45 | 157,51 | 157,74 | 4.137.391 | 2018-03-13 | 00:00:00 | 158,56 | 159,89 | 158,21 | 158,22 | 4.305.389 | 2018-03-14 | 00:00:00 | 159,00 | 159,51 | 157,24 | 158,24 | 3.874.466 | 2018-03-15 | 00:00:00 | 158,71 | 162,15 | 158,59 | 161,61 | 5.715.337 | 2018-03-16 | 00:00:00 | 161,88 | 163,23 | 161,58 | 162,36 | 13.580.136 | 2018-03-19 | 00:00:00 | 162,00 | 162,36 | 158,21 | 159,01 | 4.031.469 | 2018-03-20 | 00:00:00 | 159,75 | 160,67 | 159,25 | 159,38 | 3.034.736 | 2018-03-21 | 00:00:00 | 160,00 | 160,41 | 158,29 | 158,66 | 3.494.739 | 2018-03-22 | 00:00:00 | 157,85 | 159,12 | 156,85 | 157,04 | 3.646.979 | 2018-03-23 | 00:00:00 | 157,59 | 158,08 | 154,92 | 154,98 | 3.337.592 | 2018-03-26 | 00:00:00 | 156,21 | 158,20 | 156,21 | 158,01 | 3.419.642 | 2018-03-27 | 00:00:00 | 158,50 | 159,77 | 156,47 | 157,48 | 3.194.878 | 2018-03-28 | 00:00:00 | 157,84 | 159,76 | 157,82 | 158,41 | 3.913.249 | 2018-03-29 | 00:00:00 | 159,00 | 159,83 | 156,38 | 156,38 | 5.289.487 | 2018-04-02 | 00:00:00 | 158,27 | 160,16 | 155,25 | 157,72 | 6.960.137 | 2018-04-03 | 00:00:00 | 157,98 | 160,53 | 157,30 | 160,40 | 4.719.350 | 2018-04-04 | 00:00:00 | 158,50 | 162,15 | 157,88 | 161,73 | 4.888.038 | 2018-04-05 | 00:00:00 | 162,40 | 164,56 | 161,75 | 163,95 | 4.503.889 | 2018-04-06 | 00:00:00 | 162,42 | 163,78 | 160,91 | 161,25 | 4.321.878 | 2018-04-09 | 00:00:00 | 162,22 | 163,57 | 161,06 | 161,23 | 3.581.531 | 2018-04-10 | 00:00:00 | 162,83 | 163,96 | 162,05 | 162,77 | 3.926.051 | 2018-04-11 | 00:00:00 | 162,50 | 164,06 | 162,28 | 163,34 | 2.711.129 | 2018-04-12 | 00:00:00 | 163,59 | 165,40 | 161,54 | 161,62 | 5.178.889 | 2018-04-13 | 00:00:00 | 162,16 | 163,16 | 161,26 | 161,73 | 2.452.777 | 2018-04-16 | 00:00:00 | 161,30 | 162,44 | 160,86 | 161,63 | 3.115.186 | 2018-04-17 | 00:00:00 | 162,39 | 163,48 | 162,06 | 162,55 | 2.861.915 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|