Vocento 15 años 18 de Octubre, 09:32 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

MCDONALD'S (MCD)MCDONALD'S (MCD)

0,830,50 %
165,84

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/10/2017 164,920 165,400 0,24 166,020 164,750 2.379.213
16/10/2017 165,440 165,010 -0,22 165,740 164,440 2.132.462
13/10/2017 164,450 165,370 0,89 165,510 164,080 2.957.446
12/10/2017 162,990 163,910 0,47 164,400 162,770 3.063.683
11/10/2017 160,900 163,150 1,60 163,240 160,580 3.547.640
10/10/2017 159,690 160,580 0,29 161,580 159,590 2.910.353
09/10/2017 159,610 160,120 0,33 160,490 159,500 2.117.911
06/10/2017 158,580 159,600 0,50 160,134 158,580 3.546.360
05/10/2017 157,300 158,800 1,01 158,920 157,300 2.795.804
04/10/2017 156,830 157,210 0,22 157,420 156,650 1.789.463
03/10/2017 156,750 156,860 -0,06 157,459 156,360 2.187.705
02/10/2017 156,000 156,960 0,18 157,180 155,801 2.405.661
29/09/2017 157,510 156,680 -0,51 158,040 156,120 3.660.864
28/09/2017 156,160 157,490 2,23 158,310 155,480 4.205.294
27/09/2017 153,510 154,050 0,46 154,690 153,440 3.897.409
26/09/2017 156,250 153,350 -1,86 156,840 153,270 6.185.495
25/09/2017 158,470 156,260 -1,67 158,687 156,100 3.661.056
22/09/2017 158,880 158,910 -0,08 159,740 158,560 2.442.593
21/09/2017 159,870 159,030 -0,53 160,090 158,510 2.503.335
20/09/2017 157,900 159,880 1,56 159,890 157,765 3.640.085
19/09/2017 157,270 157,430 0,48 157,900 156,330 3.549.485
18/09/2017 157,720 156,680 -0,15 157,790 156,350 3.832.028
15/09/2017 157,790 156,920 -0,05 158,000 156,880 7.398.903
14/09/2017 157,000 157,000 0,00 157,350 156,050 3.109.376
13/09/2017 156,740 157,000 0,43 157,780 156,000 4.705.600
12/09/2017 160,210 156,330 -3,22 160,720 155,770 10.317.838
11/09/2017 160,000 161,530 1,14 161,720 159,920 2.284.960
08/09/2017 159,530 159,710 -0,12 160,380 159,180 2.984.123
07/09/2017 158,470 159,900 1,06 160,065 158,330 2.962.338
06/09/2017 159,230 158,220 -0,55 159,370 158,220 4.142.819
05/09/2017 159,000 159,100 -0,44 159,780 158,070 4.004.704
01/09/2017 159,870 159,810 -0,10 160,200 159,500 1.878.054
31/08/2017 159,770 159,970 0,28 160,000 159,350 2.716.767
30/08/2017 158,400 159,530 0,09 159,640 158,320 2.236.409
29/08/2017 159,200 159,380 -0,18 159,760 158,730 3.279.742
28/08/2017 159,040 159,670 0,54 159,960 158,660 2.023.714
25/08/2017 158,890 158,820 0,26 159,340 158,530 2.003.517
24/08/2017 159,110 158,410 -0,25 159,679 158,332 1.632.834
23/08/2017 159,300 158,810 -0,52 159,370 158,380 2.181.845
22/08/2017 158,500 159,640 0,81 159,940 158,390 2.118.332
21/08/2017 158,170 158,360 0,38 158,640 157,540 2.187.075
18/08/2017 157,990 157,760 -0,08 158,280 157,021 2.595.670
17/08/2017 158,750 157,890 -0,64 159,530 157,810 3.010.220
16/08/2017 157,890 158,900 0,81 159,380 157,604 2.921.612
15/08/2017 157,840 157,620 0,23 158,580 157,340 2.158.470
14/08/2017 157,450 157,260 -0,03 157,900 156,460 2.808.907
11/08/2017 156,880 157,300 0,43 158,399 156,630 2.924.658
10/08/2017 154,330 156,620 1,10 157,200 154,250 3.861.785
09/08/2017 155,300 154,920 0,00 155,680 154,350 3.006.066
08/08/2017 154,670 154,920 -0,03 155,245 154,100 4.215.406
07/08/2017 154,140 154,970 0,75 155,390 154,000 3.251.726
04/08/2017 154,610 153,820 -0,58 154,822 153,230 4.429.377
03/08/2017 156,560 154,720 -1,19 156,770 154,411 3.661.244
02/08/2017 153,760 156,590 1,66 156,650 153,710 3.320.625
01/08/2017 154,980 154,040 -0,71 155,900 153,710 4.163.370
31/07/2017 155,920 155,140 -0,46 156,420 154,850 4.280.357
28/07/2017 156,360 155,850 -0,70 156,660 155,070 3.962.526
27/07/2017 156,420 156,950 0,28 157,430 155,540 4.622.460
26/07/2017 158,760 156,510 -1,61 159,000 155,680 4.671.216
25/07/2017 157,750 159,070 4,75 159,980 156,540 9.499.009
24/07/2017 154,000 151,850 -1,34 154,215 151,770 5.297.437
21/07/2017 154,060 153,920 -0,19 154,700 153,290 3.515.867
20/07/2017 154,030 154,210 0,21 155,220 153,550 2.239.718
19/07/2017 154,130 153,890 -0,05 154,460 153,480 3.063.768
18/07/2017 155,000 153,960 -0,84 155,270 153,370 3.890.385
17/07/2017 155,430 155,260 -0,01 155,440 154,700 2.408.743
14/07/2017 154,990 155,280 0,15 155,500 154,730 2.433.137
13/07/2017 156,490 155,040 -0,98 156,540 154,340 3.169.725
12/07/2017 155,410 156,580 1,08 156,750 155,270 2.094.044
11/07/2017 155,090 154,910 -0,39 155,880 154,010 2.007.342
10/07/2017 156,280 155,520 -0,48 156,530 155,160 2.402.172
07/07/2017 153,370 156,270 2,10 156,560 153,150 4.015.655
06/07/2017 152,700 153,050 0,03 153,460 152,330 2.007.716
05/07/2017 152,820 153,000 0,11 153,570 151,990 2.497.834
03/07/2017 153,440 152,830 -0,42 153,870 152,475 1.102.213
30/06/2017 153,300 153,480 0,31 153,770 152,720 2.509.207
29/06/2017 154,580 153,000 -0,84 154,580 152,150 1.979.035
28/06/2017 154,040 154,300 0,28 154,680 153,740 1.303.529
27/06/2017 154,000 153,870 -0,01 154,815 153,460 2.142.382
26/06/2017 155,180 153,890 -0,48 155,460 153,520 2.360.218
23/06/2017 155,000 154,640 -0,10 155,450 154,430 2.214.874
22/06/2017 153,780 154,800 0,70 154,910 153,680 2.003.441
21/06/2017 154,180 153,730 -0,22 154,420 153,610 2.447.739
20/06/2017 154,270 154,070 0,61 155,280 153,840 3.613.791
19/06/2017 152,390 153,140 0,76 153,180 151,840 3.161.258
16/06/2017 150,980 151,990 0,54 152,890 150,920 5.443.903
15/06/2017 149,900 151,170 0,33 151,520 149,650 2.516.967
14/06/2017 150,320 150,680 0,57 151,080 149,910 2.675.030
13/06/2017 148,860 149,820 0,91 150,250 148,620 4.263.940
12/06/2017 151,000 148,470 -1,99 151,080 148,040 5.901.438
09/06/2017 151,880 151,480 0,03 151,995 150,900 4.135.310
08/06/2017 152,000 151,430 -0,34 152,150 151,010 3.696.488
07/06/2017 151,230 151,940 0,47 152,010 150,726 2.922.703
06/06/2017 152,370 151,230 -1,02 152,590 151,210 3.661.593
05/06/2017 153,630 152,790 -0,62 153,660 152,760 2.632.789
02/06/2017 152,520 153,740 0,89 153,900 152,150 4.311.175
01/06/2017 150,790 152,390 0,99 152,390 150,350 4.348.149
31/05/2017 150,120 150,890 0,64 151,145 149,600 6.422.922
30/05/2017 149,950 149,930 0,05 150,330 149,520 3.113.795
26/05/2017 149,870 149,860 0,05 150,240 149,250 3.257.898
25/05/2017 149,810 149,780 0,19 149,950 149,270 3.401.413
24/05/2017 147,940 149,500 1,14 149,990 147,000 3.378.084
23/05/2017 148,220 147,820 -0,25 148,530 147,650 3.259.306
22/05/2017 148,300 148,190 0,03 148,880 147,930 3.294.486
19/05/2017 147,250 148,150 0,78 148,830 146,840 4.063.642
18/05/2017 146,410 147,010 0,41 147,240 145,810 2.703.434
17/05/2017 146,635 146,410 -0,60 147,460 146,240 3.874.892
16/05/2017 146,550 147,290 0,69 147,669 146,280 3.535.947
15/05/2017 145,430 146,280 0,63 146,400 145,430 3.309.995
12/05/2017 144,500 145,360 0,80 145,500 144,460 2.747.717
11/05/2017 144,080 144,210 -0,21 144,405 143,400 1.941.935
10/05/2017 143,860 144,520 0,11 144,640 143,730 2.272.719
09/05/2017 144,090 144,360 0,08 144,980 144,000 3.051.826
08/05/2017 143,930 144,240 0,19 144,500 143,660 2.813.262
05/05/2017 143,420 143,960 0,36 143,975 142,580 2.451.912
04/05/2017 142,620 143,450 0,58 143,670 142,260 4.172.371
03/05/2017 142,200 142,620 0,98 142,700 141,400 4.278.507
02/05/2017 140,980 141,230 0,06 141,810 140,720 3.751.250
01/05/2017 139,860 141,150 0,87 141,450 139,840 3.744.830
28/04/2017 140,390 139,930 -0,67 140,760 139,780 4.779.666
27/04/2017 141,880 140,870 0,02 142,790 140,850 5.181.396
26/04/2017 141,700 140,840 -0,61 142,000 140,340 7.129.536
25/04/2017 138,140 141,700 5,57 141,990 137,184 10.874.621
24/04/2017 134,240 134,230 0,61 134,760 133,260 5.017.540
21/04/2017 133,550 133,410 0,11 133,880 133,150 3.465.088
20/04/2017 132,650 133,270 0,47 133,440 132,640 2.697.230
19/04/2017 132,640 132,640 0,26 133,000 132,340 3.132.315
18/04/2017 132,010 132,300 0,72 132,800 131,800 3.611.839
17/04/2017 131,250 131,350 0,45 131,870 130,910 3.236.362
13/04/2017 131,000 130,760 -0,38 131,140 130,570 2.399.849
12/04/2017 131,310 131,260 0,05 131,560 130,870 3.194.981
11/04/2017 130,620 131,200 0,94 131,240 129,800 3.677.359
10/04/2017 129,950 129,980 0,02 130,650 129,520 2.707.761
07/04/2017 130,020 129,960 -0,15 130,400 129,620 2.176.597
06/04/2017 130,310 130,150 -0,20 130,660 129,960 3.856.952
05/04/2017 129,890 130,410 0,87 131,580 129,650 4.051.243
04/04/2017 129,140 129,290 -0,25 129,530 128,650 3.407.243
03/04/2017 129,500 129,610 0,00 129,710 128,860 3.287.107
31/03/2017 129,390 129,610 0,22 130,190 129,300 3.041.405
30/03/2017 128,750 129,320 0,37 129,530 128,600 2.017.763
29/03/2017 129,000 128,840 -0,47 129,670 128,630 3.197.028
28/03/2017 129,460 129,450 -0,03 129,770 128,940 3.487.418
27/03/2017 129,080 129,490 0,12 129,820 129,020 2.508.723
24/03/2017 129,380 129,340 0,26 129,680 129,160 3.568.234
23/03/2017 129,140 129,000 -0,08 129,590 128,810 2.774.527
22/03/2017 128,580 129,100 0,45 129,150 128,410 3.172.870
21/03/2017 129,220 128,520 -0,20 129,750 128,180 4.062.394
20/03/2017 128,990 128,780 0,11 129,480 128,470 3.415.401
17/03/2017 128,570 128,640 0,52 129,982 128,420 12.531.682
16/03/2017 128,300 127,980 0,08 128,900 127,930 3.945.669
15/03/2017 128,210 127,880 0,06 128,300 127,470 3.529.188
14/03/2017 127,650 127,800 0,15 128,230 127,500 2.492.670
13/03/2017 128,010 127,610 -0,29 128,273 127,350 3.060.806
10/03/2017 128,560 127,980 -0,12 128,590 127,720 3.178.923
09/03/2017 127,950 128,140 0,04 128,720 127,690 3.265.720
08/03/2017 128,070 128,090 0,02 128,360 127,470 3.571.741
07/03/2017 128,060 128,070 0,03 128,310 127,340 3.286.764
06/03/2017 127,900 128,030 0,10 128,340 127,400 3.269.351
03/03/2017 128,190 127,900 -0,26 128,660 127,440 4.071.508
02/03/2017 129,050 128,230 -0,64 129,810 128,150 6.730.008
01/03/2017 128,020 129,050 1,10 130,000 127,620 5.471.381
28/02/2017 127,080 127,650 0,52 127,930 126,580 4.537.566
27/02/2017 127,680 126,990 -1,29 127,750 126,780 5.103.808
24/02/2017 128,360 128,650 0,30 128,740 127,750 3.529.092
23/02/2017 127,930 128,270 0,33 128,900 127,440 3.177.942
22/02/2017 127,520 127,850 -0,15 128,110 126,400 3.669.467
21/02/2017 127,160 128,040 0,19 128,320 127,160 4.493.759
17/02/2017 126,780 127,800 0,87 127,875 126,680 3.675.275
16/02/2017 126,750 126,700 0,17 127,820 126,310 3.005.457
15/02/2017 125,660 126,480 0,53 126,790 125,450 2.974.097
14/02/2017 125,500 125,810 0,22 126,070 125,270 2.663.072
13/02/2017 126,020 125,540 -0,22 126,680 125,490 2.980.300
10/02/2017 124,680 125,820 1,08 126,112 124,520 3.663.689
09/02/2017 124,470 124,480 -0,15 125,000 124,360 2.493.605
08/02/2017 124,580 124,670 0,06 125,360 124,490 2.831.324
07/02/2017 124,950 124,590 0,11 125,420 124,590 2.847.171
06/02/2017 124,090 124,450 0,17 124,900 123,950 2.735.946
03/02/2017 123,310 124,240 0,83 124,510 123,280 3.183.083
02/02/2017 122,540 123,220 0,65 123,980 122,260 3.236.564
01/02/2017 121,900 122,420 -0,12 122,500 121,700 3.233.572
31/01/2017 123,020 122,570 -0,37 123,340 122,095 3.733.219
30/01/2017 122,810 123,020 0,13 123,210 122,300 3.777.782
27/01/2017 122,270 122,860 0,80 122,990 121,480 3.592.264
26/01/2017 121,860 121,880 0,07 122,380 121,760 2.497.464
25/01/2017 121,490 121,790 0,61 121,920 120,950 3.434.552
24/01/2017 121,970 121,050 -0,27 122,060 120,520 3.488.688
23/01/2017 121,690 121,380 -0,72 122,080 119,820 7.019.972
20/01/2017 122,260 122,260 0,07 122,950 122,015 4.876.613
19/01/2017 122,240 122,180 -0,43 123,000 122,040 3.155.067
18/01/2017 122,810 122,710 -0,03 123,000 121,800 3.389.029
17/01/2017 120,750 122,750 1,03 122,800 120,700 4.073.581
13/01/2017 122,240 121,500 -0,49 122,240 121,100 2.877.498
12/01/2017 120,300 122,100 1,01 122,310 120,200 3.480.691
11/01/2017 120,930 120,880 0,52 121,500 120,620 3.564.135
10/01/2017 120,460 120,250 -0,15 120,850 119,730 3.107.887
09/01/2017 120,760 120,430 -0,27 121,060 120,330 3.021.789
06/01/2017 118,930 120,760 0,89 121,500 118,520 4.089.121
05/01/2017 119,340 119,700 0,18 120,200 119,100 3.727.569
04/01/2017 119,000 119,480 -0,12 119,740 118,180 3.780.753
03/01/2017 121,860 119,620 -1,73 122,000 118,960 5.117.189
30/12/2016 122,790 121,720 -0,87 123,160 121,440 3.573.900
29/12/2016 122,760 122,790 0,09 123,360 122,760 1.943.434
28/12/2016 122,930 122,680 -0,32 123,350 122,610 1.947.720
27/12/2016 123,300 123,070 -0,06 123,650 122,970 1.919.627
23/12/2016 123,370 123,140 -0,47 123,830 123,070 2.164.291
22/12/2016 123,120 123,720 0,44 123,995 123,090 3.037.079
21/12/2016 123,150 123,180 -0,12 123,760 123,100 2.762.783
20/12/2016 123,180 123,330 0,28 123,900 122,710 2.768.820
19/12/2016 123,230 122,990 -0,20 123,660 122,770 3.537.855
16/12/2016 122,890 123,240 0,72 123,840 122,540 10.793.788
15/12/2016 122,970 122,360 -0,39 123,360 121,770 4.402.189
14/12/2016 122,870 122,840 0,13 123,400 122,390 4.964.998
13/12/2016 121,780 122,680 0,77 122,920 121,760 4.240.687
12/12/2016 121,570 121,740 0,40 122,250 121,260 4.172.007
09/12/2016 120,570 121,260 0,67 121,270 120,210 2.623.116
08/12/2016 120,050 120,450 0,44 121,150 119,500 3.255.585
07/12/2016 119,410 119,920 0,56 120,130 118,465 4.059.855
06/12/2016 119,290 119,250 -0,03 119,650 118,600 3.356.597
05/12/2016 119,450 119,290 0,89 120,340 119,030 5.191.314
02/12/2016 118,000 118,240 -0,19 118,500 117,710 3.348.323
01/12/2016 118,960 118,470 -0,67 118,960 117,870 4.444.671
30/11/2016 120,220 119,270 -1,17 120,490 119,270 5.695.592
29/11/2016 120,380 120,680 -0,94 120,790 119,020 6.157.231
28/11/2016 120,380 121,820 0,96 121,870 120,230 5.768.318
25/11/2016 120,080 120,660 0,43 120,990 119,920 1.709.105
23/11/2016 119,730 120,140 0,38 120,760 119,730 2.869.494
22/11/2016 119,500 119,690 0,16 120,290 118,880 3.694.735
21/11/2016 119,800 119,500 -0,42 120,500 118,960 3.602.692
18/11/2016 119,260 120,000 0,46 120,240 118,907 3.650.547
17/11/2016 118,890 119,450 0,20 119,500 118,280 2.835.537
16/11/2016 118,860 119,210 0,75 119,600 118,465 5.370.439
15/11/2016 117,580 118,320 0,39 118,480 117,020 4.443.511
14/11/2016 114,990 117,860 3,19 118,750 114,720 7.087.580
11/11/2016 114,670 114,220 -0,25 114,960 114,170 4.331.082
10/11/2016 115,030 114,510 -0,41 115,040 113,783 4.437.167
09/11/2016 112,090 114,980 0,76 115,420 111,800 5.098.762
08/11/2016 113,010 114,110 1,14 114,250 113,000 3.298.707
07/11/2016 112,000 112,820 1,60 113,280 111,880 3.842.318
04/11/2016 111,990 111,040 -0,61 112,000 110,830 3.457.105
03/11/2016 112,740 111,720 -0,60 112,850 111,520 3.886.409
02/11/2016 112,100 112,390 0,12 112,770 111,820 3.508.672
01/11/2016 112,650 112,250 -0,28 112,770 111,950 3.932.486
31/10/2016 112,460 112,570 0,42 112,730 111,790 4.177.750
28/10/2016 112,260 112,100 0,02 112,350 111,530 3.304.164
27/10/2016 112,170 112,080 -0,03 112,490 111,780 2.850.726
26/10/2016 112,270 112,110 -0,54 112,700 111,400 3.763.113
25/10/2016 113,500 112,720 -0,75 113,540 112,670 4.878.625
24/10/2016 114,250 113,570 -0,32 114,500 112,640 6.172.958
21/10/2016 113,270 113,930 3,04 114,500 112,750 10.107.609
20/10/2016 111,300 110,570 -0,62 111,300 110,330 7.221.206
19/10/2016 111,710 111,260 0,01 111,770 111,120 6.430.088
publicidad