19 de Junio, 03:02 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-0,18-0,11 %
166,28

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/06/2018 165,530 166,280 -0,11 166,580 163,810 4.083.670
15/06/2018 166,100 166,460 -0,35 166,600 164,590 7.381.997
14/06/2018 167,040 167,050 0,28 167,940 166,680 2.247.324
13/06/2018 166,990 166,580 -0,09 167,610 166,550 2.887.383
12/06/2018 166,820 166,730 0,14 167,240 166,230 2.940.593
11/06/2018 169,040 166,490 -1,43 169,040 166,260 3.245.762
08/06/2018 169,020 168,910 -0,34 171,560 168,460 5.046.351
07/06/2018 163,750 169,480 4,37 170,000 163,690 8.287.159
06/06/2018 159,790 162,380 1,82 162,390 159,330 3.432.854
05/06/2018 159,970 159,480 -0,46 160,990 158,980 2.949.787
04/06/2018 160,080 160,220 0,67 160,490 159,540 3.168.652
01/06/2018 159,900 159,160 -0,53 160,050 159,020 3.116.833
31/05/2018 161,180 160,010 -1,12 161,630 159,940 4.819.095
30/05/2018 161,410 161,820 0,75 162,100 160,818 2.382.157
29/05/2018 162,430 160,620 -1,59 162,720 160,212 3.179.740
25/05/2018 162,440 163,210 0,50 163,950 162,100 2.457.084
24/05/2018 161,110 162,390 0,48 162,600 160,440 3.374.282
23/05/2018 159,700 161,620 1,36 161,650 159,159 3.829.413
22/05/2018 162,060 159,450 -1,26 162,090 159,160 3.222.727
21/05/2018 161,780 161,480 0,31 161,970 160,610 2.334.210
18/05/2018 161,680 160,980 -0,20 162,840 160,550 2.299.279
17/05/2018 162,630 161,310 -0,96 163,230 160,730 2.910.180
16/05/2018 163,240 162,870 -0,12 163,940 161,740 2.400.441
15/05/2018 164,270 163,060 -1,01 164,650 162,330 3.471.172
14/05/2018 165,650 164,720 -0,41 165,980 164,320 2.533.759
11/05/2018 165,000 165,390 0,19 165,980 164,850 2.258.215
10/05/2018 164,450 165,070 0,51 165,640 164,310 1.675.022
09/05/2018 165,000 164,240 -0,32 165,210 163,050 2.757.129
08/05/2018 164,440 164,770 -0,14 165,590 163,750 2.741.573
07/05/2018 166,770 165,000 -0,02 167,300 164,650 3.381.333
04/05/2018 159,950 165,030 3,09 165,450 159,900 4.280.538
03/05/2018 160,600 160,080 -0,37 160,840 159,080 3.357.927
02/05/2018 162,150 160,680 -1,69 163,195 160,440 4.239.371
01/05/2018 166,380 163,440 -2,39 166,500 162,100 6.554.008
30/04/2018 164,690 167,440 5,77 167,950 163,750 12.934.622
27/04/2018 159,480 158,300 -0,38 159,850 158,210 4.125.639
26/04/2018 156,460 158,900 1,90 159,460 155,650 3.548.130
25/04/2018 157,090 155,940 -0,88 157,340 155,010 3.657.248
24/04/2018 159,750 157,320 -1,05 159,830 156,761 2.833.229
23/04/2018 158,970 158,990 0,14 159,690 158,150 2.992.568
20/04/2018 159,330 158,770 -0,48 160,730 158,510 3.900.400
19/04/2018 161,610 159,530 -1,41 162,100 158,780 3.272.338
18/04/2018 162,590 161,810 -0,46 163,310 161,740 2.498.664
17/04/2018 162,390 162,550 0,57 163,480 162,060 2.746.029
16/04/2018 161,300 161,630 -0,06 162,440 160,860 3.110.834
13/04/2018 162,160 161,730 0,07 163,160 161,260 2.442.033
12/04/2018 163,590 161,620 -1,05 165,400 161,540 5.175.456
11/04/2018 162,500 163,340 0,35 164,060 162,275 2.697.899
10/04/2018 162,830 162,770 0,96 163,963 162,050 3.902.633
09/04/2018 162,220 161,230 -0,01 163,570 161,060 3.580.854
06/04/2018 162,420 161,250 -1,65 163,780 160,910 4.275.895
05/04/2018 162,400 163,950 1,37 164,562 161,750 4.457.212
04/04/2018 158,500 161,730 0,83 162,150 157,880 4.883.355
03/04/2018 157,980 160,400 1,70 160,530 157,300 4.705.856
02/04/2018 158,270 157,720 0,86 160,160 155,250 6.956.192
29/03/2018 159,000 156,380 -1,28 159,830 156,380 5.285.348
28/03/2018 157,840 158,410 0,59 159,760 157,820 3.891.371
27/03/2018 158,500 157,480 -0,34 159,766 156,470 3.201.651
26/03/2018 156,210 158,010 1,96 158,200 156,210 3.475.561
23/03/2018 157,590 154,980 -1,31 158,080 154,920 3.443.365
22/03/2018 157,850 157,040 -1,02 159,120 156,850 3.659.248
21/03/2018 160,000 158,660 -0,45 160,410 158,290 3.657.855
20/03/2018 159,750 159,380 0,23 160,670 159,250 3.105.127
19/03/2018 162,000 159,010 -2,06 162,360 158,210 4.253.662
16/03/2018 161,880 162,360 0,46 163,230 161,580 14.293.412
15/03/2018 158,710 161,610 2,13 162,150 158,590 5.923.105
14/03/2018 159,000 158,240 0,01 159,510 157,240 3.878.758
13/03/2018 158,560 158,220 0,30 159,890 158,210 4.332.373
12/03/2018 157,740 157,740 0,32 159,450 157,505 4.243.062
09/03/2018 155,620 157,240 1,81 157,730 154,840 5.076.236
08/03/2018 152,730 154,440 1,35 154,610 152,650 4.253.158
07/03/2018 149,860 152,380 0,78 152,740 149,680 4.251.734
06/03/2018 151,250 151,200 0,11 151,710 150,130 4.999.972
05/03/2018 148,280 151,030 1,86 151,480 147,920 6.259.447
02/03/2018 148,910 148,270 -4,77 150,450 146,840 11.717.973
01/03/2018 157,800 155,700 -1,29 160,430 155,210 5.576.904
28/02/2018 160,430 157,740 -1,82 161,210 157,720 6.100.641
27/02/2018 164,190 160,660 -1,79 164,500 160,640 4.891.348
26/02/2018 164,000 163,580 0,32 164,750 162,300 3.910.855
23/02/2018 161,440 163,060 1,49 163,310 161,440 4.265.953
22/02/2018 158,950 160,660 1,27 161,400 158,900 4.393.190
21/02/2018 157,760 158,640 0,94 161,320 157,600 6.625.031
20/02/2018 157,000 157,160 -0,40 159,160 156,275 5.201.731
16/02/2018 159,470 157,790 -1,86 159,900 157,760 7.165.793
15/02/2018 161,140 160,780 0,49 161,520 158,810 5.003.379
14/02/2018 161,440 159,990 -1,48 162,020 159,680 5.851.451
13/02/2018 163,000 162,400 -0,92 163,830 161,720 5.402.784
12/02/2018 162,370 163,900 1,93 165,890 161,500 5.254.872
09/02/2018 159,980 160,800 1,15 161,980 155,230 7.185.142
08/02/2018 165,690 158,970 -4,07 165,733 158,760 5.428.427
07/02/2018 164,860 165,710 0,32 168,260 164,520 4.973.470
06/02/2018 158,350 165,180 0,81 166,050 158,250 6.808.573
05/02/2018 168,610 163,850 -3,26 169,455 153,860 7.241.206
02/02/2018 170,800 169,380 -1,47 172,730 168,990 4.602.053
01/02/2018 170,270 171,900 0,44 173,540 168,895 4.748.177
31/01/2018 173,600 171,140 -0,78 174,295 170,270 6.999.866
30/01/2018 177,100 172,480 -2,98 177,670 170,850 9.392.999
29/01/2018 178,300 177,770 -0,33 178,700 177,240 6.076.843
26/01/2018 175,670 178,360 1,54 178,400 175,010 3.950.476
25/01/2018 176,400 175,660 -0,26 176,620 174,660 2.815.637
24/01/2018 177,300 176,120 -0,39 177,300 175,250 2.750.635
23/01/2018 175,570 176,810 0,34 177,750 174,850 2.978.433
22/01/2018 175,970 176,210 0,05 176,830 175,605 3.215.242
19/01/2018 174,990 176,120 0,89 176,640 174,380 3.687.685
18/01/2018 175,190 174,570 -0,23 175,445 173,900 2.151.087
17/01/2018 174,350 174,980 0,75 175,690 173,880 4.129.261
16/01/2018 173,620 173,680 0,06 174,410 172,880 3.661.932
12/01/2018 173,360 173,570 0,10 173,790 172,880 2.901.615
11/01/2018 173,560 173,390 -0,07 174,550 172,100 3.070.850
10/01/2018 173,500 173,510 -0,02 174,000 172,470 2.173.128
09/01/2018 174,230 173,540 -0,22 174,230 173,010 2.673.885
08/01/2018 173,740 173,930 -0,07 174,210 172,930 2.055.295
05/01/2018 174,000 174,050 0,20 175,000 173,400 3.737.103
04/01/2018 173,240 173,700 0,70 174,130 172,730 2.756.148
03/01/2018 173,230 172,490 -0,42 173,640 172,000 3.788.381
02/01/2018 173,730 173,220 0,64 174,480 172,660 3.696.177
29/12/2017 172,980 172,120 -0,57 172,980 171,920 2.201.771
28/12/2017 173,260 173,100 0,25 173,550 172,620 1.590.138
27/12/2017 171,330 172,670 0,81 172,740 170,845 1.596.294
26/12/2017 171,090 171,290 -0,08 171,640 170,820 1.279.505
22/12/2017 171,820 171,420 -0,25 172,040 170,550 3.234.143
21/12/2017 172,600 171,850 -0,19 172,750 171,670 2.337.360
20/12/2017 173,830 172,170 -0,70 173,880 171,710 2.249.178
19/12/2017 174,390 173,390 -0,46 174,900 173,080 3.121.894
18/12/2017 174,870 174,200 0,08 175,780 174,110 2.426.165
15/12/2017 174,300 174,060 0,53 175,090 173,680 7.428.291
14/12/2017 173,660 173,140 -0,24 174,080 172,830 2.666.906
13/12/2017 172,440 173,550 0,77 173,960 172,400 2.553.863
12/12/2017 173,000 172,230 -0,59 173,200 171,850 2.802.562
11/12/2017 172,940 173,250 0,06 173,250 172,220 2.340.507
08/12/2017 173,050 173,150 0,14 173,543 172,510 2.240.977
07/12/2017 172,550 172,910 -0,33 173,290 171,920 2.282.365
06/12/2017 173,390 173,480 0,28 174,440 173,000 2.618.625
05/12/2017 173,390 172,990 1,37 174,250 172,460 3.227.953
04/12/2017 173,270 170,650 -1,28 173,480 170,430 3.941.668
01/12/2017 172,770 172,870 0,52 173,150 170,390 4.278.028
30/11/2017 170,240 171,970 0,90 173,170 169,340 6.018.495
29/11/2017 171,700 170,430 -0,53 172,020 169,050 4.562.684
28/11/2017 169,230 171,340 1,41 171,380 169,040 2.713.819
27/11/2017 168,900 168,960 -0,09 169,180 168,090 2.082.490
24/11/2017 168,880 169,110 0,04 169,560 168,820 963.233
22/11/2017 169,270 169,050 0,45 170,350 168,669 2.719.456
21/11/2017 167,550 168,300 0,82 169,260 167,510 2.776.150
20/11/2017 167,330 166,930 0,13 167,850 166,760 2.442.233
17/11/2017 167,540 166,720 -0,82 167,700 166,160 2.221.317
16/11/2017 167,680 168,090 0,46 168,890 167,530 2.291.316
15/11/2017 167,690 167,320 -0,47 168,690 167,150 1.961.548
14/11/2017 166,840 168,110 0,44 168,420 166,570 2.179.776
13/11/2017 165,470 167,370 1,07 167,950 165,080 2.600.324
10/11/2017 166,400 165,590 -0,84 166,800 163,520 4.225.661
09/11/2017 168,720 167,000 -1,82 169,200 166,100 4.211.609
08/11/2017 170,170 170,100 -0,39 170,920 169,450 2.605.070
07/11/2017 170,100 170,770 0,41 170,820 169,520 2.505.088
06/11/2017 168,900 170,070 0,84 170,420 168,600 3.088.082
03/11/2017 168,000 168,650 0,33 169,450 167,601 1.959.700
02/11/2017 166,990 168,100 1,04 168,470 166,500 2.289.379
01/11/2017 165,720 166,370 -0,32 167,990 165,570 2.185.971
31/10/2017 166,250 166,910 0,41 167,410 166,130 2.873.004
30/10/2017 165,000 166,230 0,51 166,560 164,665 2.050.099
27/10/2017 164,090 165,390 0,84 165,850 163,770 2.298.234
26/10/2017 164,140 164,010 0,26 164,650 163,750 2.932.702
25/10/2017 163,410 163,580 -0,18 165,120 163,000 3.712.164
24/10/2017 165,260 163,880 0,33 166,485 163,590 7.837.587
23/10/2017 166,100 163,340 -1,78 166,100 163,090 6.200.242
20/10/2017 167,230 166,300 -0,12 167,900 165,500 5.577.199
19/10/2017 165,820 166,500 0,44 166,950 164,920 2.478.220
18/10/2017 165,290 165,770 0,22 166,250 163,890 2.798.230
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 1.878.291
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 0,33 153,570 151,990 2.497.834
03/07/2017 153,440 152,500 -0,64 153,870 152,475 1.100.668
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
publicidad
publicidad