(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 | 2018-08-09 | 00:00:00 | 158,84 | 159,62 | 157,96 | 159,30 | 2.764.451 | 2018-08-10 | 00:00:00 | 158,34 | 159,51 | 157,87 | 158,68 | 3.343.459 | 2018-08-13 | 00:00:00 | 158,48 | 158,99 | 157,25 | 158,14 | 2.879.590 | 2018-08-14 | 00:00:00 | 158,35 | 161,43 | 158,19 | 160,60 | 3.111.910 | 2018-08-15 | 00:00:00 | 159,81 | 160,46 | 158,37 | 159,88 | 3.355.474 | 2018-08-16 | 00:00:00 | 160,15 | 162,28 | 160,15 | 161,73 | 2.822.325 | 2018-08-17 | 00:00:00 | 161,90 | 161,90 | 160,24 | 161,15 | 2.527.422 | 2018-08-20 | 00:00:00 | 161,29 | 162,16 | 161,10 | 161,68 | 2.659.503 | 2018-08-21 | 00:00:00 | 161,46 | 161,95 | 161,02 | 161,04 | 1.920.897 | 2018-08-22 | 00:00:00 | 161,41 | 161,51 | 160,08 | 160,55 | 2.317.341 | 2018-08-23 | 00:00:00 | 160,56 | 160,79 | 158,37 | 159,05 | 2.755.807 | 2018-08-24 | 00:00:00 | 158,74 | 159,86 | 158,30 | 159,38 | 2.199.440 | 2018-08-27 | 00:00:00 | 160,23 | 160,52 | 159,20 | 160,48 | 2.627.116 | 2018-08-28 | 00:00:00 | 160,55 | 161,67 | 160,16 | 161,64 | 2.138.158 | 2018-08-29 | 00:00:00 | 161,92 | 163,34 | 161,69 | 163,11 | 3.168.231 | 2018-08-30 | 00:00:00 | 163,03 | 163,29 | 162,37 | 162,80 | 3.038.737 | 2018-08-31 | 00:00:00 | 161,53 | 162,91 | 161,53 | 162,23 | 3.649.768 | 2018-09-04 | 00:00:00 | 161,81 | 161,98 | 160,07 | 161,72 | 3.296.272 | 2018-09-05 | 00:00:00 | 161,60 | 163,40 | 161,19 | 163,24 | 2.749.174 | 2018-09-06 | 00:00:00 | 163,04 | 164,30 | 162,70 | 163,74 | 3.133.754 | 2018-09-07 | 00:00:00 | 163,58 | 164,20 | 163,14 | 163,90 | 2.868.309 | 2018-09-10 | 00:00:00 | 164,48 | 166,02 | 164,24 | 165,07 | 3.080.062 | 2018-09-11 | 00:00:00 | 164,88 | 165,93 | 164,20 | 164,62 | 2.946.393 | 2018-09-12 | 00:00:00 | 164,32 | 165,42 | 163,74 | 164,74 | 2.613.354 | 2018-09-13 | 00:00:00 | 165,45 | 165,46 | 161,70 | 162,40 | 3.663.571 | 2018-09-14 | 00:00:00 | 163,00 | 163,11 | 160,25 | 160,84 | 3.939.824 | 2018-09-17 | 00:00:00 | 159,55 | 159,82 | 156,56 | 158,14 | 5.360.039 | 2018-09-18 | 00:00:00 | 158,17 | 159,08 | 157,58 | 157,77 | 3.722.864 | 2018-09-19 | 00:00:00 | 158,71 | 159,49 | 157,72 | 159,18 | 2.821.953 | 2018-09-20 | 00:00:00 | 160,21 | 161,05 | 159,37 | 160,79 | 3.218.707 | 2018-09-21 | 00:00:00 | 162,71 | 165,30 | 162,51 | 165,30 | 8.805.474 | 2018-09-24 | 00:00:00 | 163,90 | 164,08 | 161,12 | 163,31 | 4.375.289 | 2018-09-25 | 00:00:00 | 164,59 | 167,18 | 164,07 | 166,41 | 5.282.930 | 2018-09-26 | 00:00:00 | 166,40 | 167,51 | 165,55 | 165,76 | 3.092.556 | 2018-09-27 | 00:00:00 | 165,62 | 167,27 | 165,30 | 166,53 | 2.361.259 | 2018-09-28 | 00:00:00 | 166,74 | 167,83 | 166,51 | 167,29 | 3.390.221 | 2018-10-01 | 00:00:00 | 168,37 | 168,95 | 166,66 | 166,67 | 3.126.616 | 2018-10-02 | 00:00:00 | 166,35 | 167,04 | 165,18 | 165,18 | 3.071.198 | 2018-10-03 | 00:00:00 | 166,10 | 167,60 | 164,37 | 164,66 | 3.830.275 | 2018-10-04 | 00:00:00 | 164,89 | 166,07 | 164,50 | 165,80 | 3.230.440 | 2018-10-05 | 00:00:00 | 166,24 | 167,49 | 165,79 | 166,57 | 2.822.503 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> |
|