(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 | 2018-04-17 | 00:00:00 | 162,39 | 163,48 | 162,06 | 162,55 | 2.861.915 | 2018-04-18 | 00:00:00 | 162,59 | 163,31 | 161,74 | 161,81 | 2.503.128 | 2018-04-19 | 00:00:00 | 161,61 | 162,10 | 158,78 | 159,53 | 3.276.623 | 2018-04-20 | 00:00:00 | 159,33 | 160,73 | 158,51 | 158,77 | 3.961.213 | 2018-04-23 | 00:00:00 | 158,97 | 159,69 | 158,15 | 158,99 | 3.051.878 | 2018-04-24 | 00:00:00 | 159,75 | 159,83 | 156,76 | 157,32 | 2.904.359 | 2018-04-25 | 00:00:00 | 157,09 | 157,34 | 155,01 | 155,94 | 3.688.187 | 2018-04-26 | 00:00:00 | 156,46 | 159,46 | 155,65 | 158,90 | 3.680.630 | 2018-04-27 | 00:00:00 | 159,48 | 159,85 | 158,21 | 158,30 | 4.141.496 | 2018-04-30 | 00:00:00 | 164,69 | 167,95 | 163,75 | 167,44 | 12.936.544 | 2018-05-01 | 00:00:00 | 166,38 | 166,50 | 162,10 | 163,44 | 6.560.143 | 2018-05-02 | 00:00:00 | 162,15 | 163,20 | 160,44 | 160,68 | 4.318.436 | 2018-05-03 | 00:00:00 | 160,60 | 160,84 | 159,08 | 160,08 | 3.450.094 | 2018-05-04 | 00:00:00 | 159,95 | 165,45 | 159,90 | 165,03 | 4.283.643 | 2018-05-07 | 00:00:00 | 166,77 | 167,30 | 164,65 | 165,00 | 3.378.990 | 2018-05-08 | 00:00:00 | 164,44 | 165,59 | 163,75 | 164,77 | 2.808.116 | 2018-05-09 | 00:00:00 | 165,00 | 165,21 | 163,05 | 164,24 | 2.762.488 | 2018-05-10 | 00:00:00 | 164,45 | 165,64 | 164,31 | 165,07 | 1.675.139 | 2018-05-11 | 00:00:00 | 165,00 | 165,98 | 164,85 | 165,39 | 2.258.462 | 2018-05-14 | 00:00:00 | 165,65 | 165,98 | 164,32 | 164,72 | 2.537.289 | 2018-05-15 | 00:00:00 | 164,27 | 164,65 | 162,33 | 163,06 | 3.471.278 | 2018-05-16 | 00:00:00 | 163,24 | 163,94 | 161,74 | 162,87 | 2.522.035 | 2018-05-17 | 00:00:00 | 162,63 | 163,23 | 160,73 | 161,31 | 2.975.505 | 2018-05-18 | 00:00:00 | 161,68 | 162,84 | 160,55 | 160,98 | 2.318.045 | 2018-05-21 | 00:00:00 | 161,78 | 161,97 | 160,61 | 161,48 | 2.390.960 | 2018-05-22 | 00:00:00 | 162,06 | 162,09 | 159,16 | 159,45 | 3.223.994 | 2018-05-23 | 00:00:00 | 159,70 | 161,65 | 159,16 | 161,62 | 3.835.129 | 2018-05-24 | 00:00:00 | 161,11 | 162,60 | 160,44 | 162,39 | 3.378.040 | 2018-05-25 | 00:00:00 | 162,44 | 163,95 | 162,10 | 163,21 | 2.582.090 | 2018-05-29 | 00:00:00 | 162,43 | 162,72 | 160,21 | 160,62 | 3.197.053 | 2018-05-30 | 00:00:00 | 161,41 | 162,10 | 160,82 | 161,82 | 2.396.547 | 2018-05-31 | 00:00:00 | 161,18 | 161,63 | 159,94 | 160,01 | 4.878.798 | 2018-06-01 | 00:00:00 | 159,90 | 160,05 | 159,02 | 159,16 | 3.203.782 | 2018-06-04 | 00:00:00 | 160,08 | 160,49 | 159,54 | 160,22 | 3.171.685 | 2018-06-05 | 00:00:00 | 159,97 | 160,99 | 158,98 | 159,48 | 2.949.927 | 2018-06-06 | 00:00:00 | 159,79 | 162,39 | 159,33 | 162,38 | 3.586.190 | 2018-06-07 | 00:00:00 | 163,75 | 170,00 | 163,69 | 169,48 | 8.342.535 | 2018-06-08 | 00:00:00 | 169,02 | 171,56 | 168,46 | 168,91 | 5.056.578 | 2018-06-11 | 00:00:00 | 169,04 | 169,04 | 166,26 | 166,49 | 3.246.464 | 2018-06-12 | 00:00:00 | 166,82 | 167,24 | 166,23 | 166,73 | 2.985.260 | 2018-06-13 | 00:00:00 | 166,99 | 167,61 | 166,55 | 166,58 | 3.140.508 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|