(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 | 2002-04-01 | 00:00:00 | 27,55 | 27,62 | 27,10 | 27,25 | 3.040.700 | 2002-04-02 | 00:00:00 | 27,00 | 27,73 | 27,00 | 27,50 | 2.470.600 | 2002-04-03 | 00:00:00 | 27,45 | 27,77 | 27,21 | 27,49 | 3.165.700 | 2002-04-04 | 00:00:00 | 27,70 | 27,83 | 27,50 | 27,79 | 3.526.100 | 2002-04-05 | 00:00:00 | 27,56 | 28,50 | 27,56 | 28,35 | 4.274.100 | 2002-04-08 | 00:00:00 | 28,00 | 28,60 | 28,00 | 28,49 | 2.683.300 | 2002-04-09 | 00:00:00 | 28,58 | 28,97 | 28,02 | 28,15 | 7.697.300 | 2002-04-10 | 00:00:00 | 28,15 | 28,24 | 27,66 | 27,95 | 7.097.800 | 2002-04-11 | 00:00:00 | 28,05 | 28,24 | 27,52 | 27,71 | 4.989.700 | 2002-04-12 | 00:00:00 | 28,20 | 28,20 | 27,60 | 27,80 | 3.588.800 | 2002-04-15 | 00:00:00 | 27,50 | 27,75 | 27,15 | 27,40 | 3.445.600 | 2002-04-16 | 00:00:00 | 27,58 | 27,69 | 27,42 | 27,50 | 3.608.400 | 2002-04-17 | 00:00:00 | 27,35 | 27,50 | 27,07 | 27,16 | 3.556.600 | 2002-04-18 | 00:00:00 | 28,35 | 28,90 | 28,21 | 28,62 | 15.718.100 | 2002-04-19 | 00:00:00 | 28,73 | 28,79 | 28,30 | 28,60 | 7.898.300 | 2002-04-22 | 00:00:00 | 28,50 | 28,89 | 28,41 | 28,50 | 5.023.300 | 2002-04-23 | 00:00:00 | 28,75 | 29,20 | 28,50 | 28,77 | 8.090.000 | 2002-04-24 | 00:00:00 | 28,75 | 28,80 | 28,50 | 28,50 | 6.256.200 | 2002-04-25 | 00:00:00 | 28,03 | 28,80 | 28,02 | 28,33 | 5.446.300 | 2002-04-26 | 00:00:00 | 28,47 | 28,48 | 28,09 | 28,23 | 4.092.200 | 2002-04-29 | 00:00:00 | 28,01 | 28,64 | 28,00 | 28,21 | 3.755.300 | 2002-04-30 | 00:00:00 | 28,07 | 28,63 | 28,02 | 28,40 | 5.078.200 | 2002-05-01 | 00:00:00 | 28,40 | 28,59 | 28,06 | 28,48 | 6.365.800 | 2002-05-02 | 00:00:00 | 28,49 | 28,72 | 28,36 | 28,50 | 5.392.800 | 2002-05-03 | 00:00:00 | 28,68 | 29,40 | 28,61 | 29,29 | 8.193.100 | 2002-05-06 | 00:00:00 | 29,35 | 29,75 | 29,10 | 29,10 | 6.205.300 | 2002-05-07 | 00:00:00 | 29,35 | 29,78 | 29,02 | 29,21 | 6.536.800 | 2002-05-08 | 00:00:00 | 29,32 | 29,39 | 28,71 | 28,88 | 6.518.900 | 2002-05-09 | 00:00:00 | 28,71 | 29,50 | 28,71 | 29,28 | 4.266.800 | 2002-05-10 | 00:00:00 | 29,43 | 29,97 | 29,40 | 29,81 | 6.923.800 | 2002-05-13 | 00:00:00 | 29,97 | 30,52 | 29,92 | 30,41 | 7.737.300 | 2002-05-14 | 00:00:00 | 30,49 | 30,58 | 29,84 | 29,98 | 6.105.500 | 2002-05-15 | 00:00:00 | 30,00 | 30,19 | 29,92 | 30,06 | 5.150.500 | 2002-05-16 | 00:00:00 | 30,06 | 30,26 | 29,71 | 29,97 | 3.765.000 | 2002-05-17 | 00:00:00 | 29,95 | 30,07 | 29,50 | 30,01 | 3.457.300 | 2002-05-20 | 00:00:00 | 29,80 | 30,15 | 29,61 | 30,13 | 3.534.200 | 2002-05-21 | 00:00:00 | 30,34 | 30,40 | 30,06 | 30,40 | 4.969.800 | 2002-05-22 | 00:00:00 | 30,20 | 30,68 | 30,10 | 30,65 | 4.612.800 | 2002-05-23 | 00:00:00 | 30,55 | 30,72 | 30,05 | 30,40 | 4.911.000 | 2002-05-24 | 00:00:00 | 30,40 | 30,54 | 30,10 | 30,26 | 3.574.200 | 2002-05-28 | 00:00:00 | 30,15 | 30,40 | 30,11 | 30,15 | 2.732.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|