18 de Diciembre, 19:11 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-2,50-1,36 %
180,79

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/12/2018 182,800 180,790 -1,36 183,620 180,200 4.474.729
14/12/2018 185,260 183,290 -1,68 185,260 182,200 4.409.900
13/12/2018 184,000 186,430 1,61 186,760 183,810 2.612.892
12/12/2018 183,930 183,480 -0,06 184,840 182,350 3.024.644
11/12/2018 186,570 183,590 -0,57 186,830 182,870 2.669.547
10/12/2018 182,960 184,650 0,92 185,090 180,550 3.013.281
07/12/2018 185,330 182,960 -1,34 187,200 182,670 3.076.031
06/12/2018 182,740 185,450 0,22 185,750 182,100 4.699.969
04/12/2018 185,790 185,040 -0,18 188,080 184,900 4.109.746
03/12/2018 188,100 185,370 -1,67 188,420 184,670 4.345.305
30/11/2018 188,340 188,510 -0,40 189,230 186,760 6.630.662
29/11/2018 190,720 189,260 0,75 190,880 188,610 4.609.575
28/11/2018 185,970 187,850 1,74 188,050 184,720 3.272.814
27/11/2018 183,330 184,630 0,40 184,640 183,190 2.187.232
26/11/2018 182,400 183,890 1,08 184,090 182,070 3.659.869
23/11/2018 182,520 181,930 -0,43 183,000 181,070 1.747.670
21/11/2018 183,210 182,720 -0,54 185,570 182,700 3.410.509
20/11/2018 185,670 183,710 -1,61 186,630 183,030 3.695.745
19/11/2018 187,740 186,720 -0,46 188,900 185,790 3.707.761
16/11/2018 183,500 187,590 2,20 187,770 183,420 3.693.702
15/11/2018 182,970 183,560 -0,16 183,980 181,520 3.346.807
14/11/2018 184,220 183,850 -0,09 185,090 183,360 3.394.772
13/11/2018 183,940 184,010 -0,20 184,920 183,320 2.352.946
12/11/2018 185,950 184,370 -0,84 187,420 183,780 3.052.043
09/11/2018 186,000 185,940 0,25 186,580 185,070 3.236.208
08/11/2018 184,290 185,480 0,67 186,040 184,080 3.298.391
07/11/2018 183,000 184,250 0,84 184,480 181,880 4.244.785
06/11/2018 180,030 182,710 1,29 182,860 179,490 4.839.308
05/11/2018 177,410 180,390 2,06 181,100 177,000 4.703.846
02/11/2018 176,450 176,750 1,07 176,990 174,000 4.176.399
01/11/2018 176,670 174,880 -1,14 177,350 174,700 3.683.493
31/10/2018 178,810 176,900 -0,89 178,960 176,370 5.423.329
30/10/2018 173,510 178,490 3,04 178,590 173,440 5.575.091
29/10/2018 175,000 173,230 -0,06 176,160 172,220 3.471.368
26/10/2018 174,600 173,340 -1,12 174,930 172,600 4.728.224
25/10/2018 177,560 175,310 -1,15 178,270 174,603 4.538.001
24/10/2018 176,130 177,350 0,11 178,000 174,430 7.856.209
23/10/2018 171,200 177,150 6,31 177,870 170,500 12.914.439
22/10/2018 167,980 166,630 -0,51 169,810 166,190 5.683.193
19/10/2018 166,390 167,490 0,41 168,150 166,300 3.467.442
18/10/2018 166,640 166,810 0,02 167,994 165,766 3.376.586
17/10/2018 164,470 166,770 1,65 167,730 164,110 3.590.572
16/10/2018 163,440 164,070 0,24 164,460 162,900 4.067.898
15/10/2018 164,690 163,670 -0,09 165,470 163,640 4.252.458
12/10/2018 163,930 163,820 0,52 164,960 161,860 3.402.820
11/10/2018 166,410 162,970 -3,21 167,670 161,820 5.419.207
10/10/2018 171,990 168,370 -0,86 172,000 168,220 4.134.892
09/10/2018 168,160 169,830 1,23 170,560 167,810 4.157.603
08/10/2018 166,250 167,770 0,72 168,170 166,120 2.487.839
05/10/2018 166,240 166,570 0,46 167,490 165,790 2.822.486
04/10/2018 164,890 165,800 0,69 166,070 164,500 3.216.083
03/10/2018 166,100 164,660 -0,31 167,600 164,370 3.702.803
02/10/2018 166,350 165,180 -0,89 167,038 165,180 2.967.296
01/10/2018 168,370 166,670 -0,37 168,950 166,660 3.100.705
28/09/2018 166,740 167,290 0,46 167,830 166,510 3.080.419
27/09/2018 165,620 166,530 0,46 167,270 165,300 2.344.717
26/09/2018 166,400 165,760 -0,39 167,510 165,550 3.020.101
25/09/2018 164,590 166,410 1,90 167,180 164,070 5.237.087
24/09/2018 163,900 163,310 -1,20 164,080 161,120 4.363.495
21/09/2018 162,710 165,300 2,80 165,300 162,510 8.772.603
20/09/2018 160,210 160,790 1,01 161,050 159,370 3.091.065
19/09/2018 158,710 159,180 0,89 159,490 157,720 2.811.213
18/09/2018 158,170 157,770 -0,23 159,080 157,580 3.708.037
17/09/2018 159,550 158,140 -1,68 159,820 156,560 5.356.693
14/09/2018 163,000 160,840 -0,96 163,110 160,250 3.898.975
13/09/2018 165,450 162,400 -1,42 165,460 161,700 3.621.062
12/09/2018 164,320 164,740 0,07 165,420 163,740 2.537.563
11/09/2018 164,880 164,620 -0,27 165,930 164,201 2.913.232
10/09/2018 164,480 165,070 0,71 166,020 164,240 3.079.736
07/09/2018 163,580 163,900 0,10 164,200 163,140 2.868.269
06/09/2018 163,040 163,740 0,31 164,300 162,700 3.124.750
05/09/2018 161,600 163,240 0,94 163,400 161,190 2.734.945
04/09/2018 161,810 161,720 -0,31 161,980 160,070 3.152.743
31/08/2018 161,530 162,230 -0,35 162,910 161,530 3.646.167
30/08/2018 163,030 162,800 -0,19 163,290 162,373 3.032.316
29/08/2018 161,920 163,110 0,91 163,340 161,690 3.158.796
28/08/2018 160,550 161,640 0,72 161,670 160,155 2.131.522
27/08/2018 160,230 160,480 0,69 160,520 159,200 2.620.090
24/08/2018 158,740 159,380 0,21 159,860 158,300 2.187.927
23/08/2018 160,560 159,050 -0,93 160,790 158,370 2.754.457
22/08/2018 161,410 160,550 -0,30 161,510 160,080 2.228.349
21/08/2018 161,460 161,040 -0,40 161,950 161,020 1.884.829
20/08/2018 161,290 161,680 0,33 162,160 161,100 2.657.889
17/08/2018 161,900 161,150 -0,36 161,900 160,240 2.526.588
16/08/2018 160,150 161,730 1,16 162,280 160,150 2.812.732
15/08/2018 159,810 159,880 -0,45 160,460 158,370 3.355.165
14/08/2018 158,350 160,600 1,56 161,430 158,190 3.111.368
13/08/2018 158,480 158,140 -0,34 158,990 157,250 2.879.520
10/08/2018 158,340 158,680 -0,39 159,510 157,870 3.342.473
09/08/2018 158,840 159,300 0,24 159,620 157,960 2.724.643
08/08/2018 156,490 158,920 1,85 158,930 156,170 2.987.815
07/08/2018 156,910 156,040 -0,43 157,200 155,840 1.928.709
06/08/2018 156,030 156,720 0,33 157,410 155,460 2.375.033
03/08/2018 155,700 156,210 0,51 156,970 154,290 3.672.978
02/08/2018 156,650 155,410 -0,96 156,930 153,130 6.201.685
01/08/2018 156,570 156,920 -0,39 157,220 155,660 4.252.718
31/07/2018 158,700 157,540 -0,69 159,000 157,230 3.530.029
30/07/2018 157,390 158,640 0,74 160,020 157,090 3.273.085
27/07/2018 156,580 157,480 0,86 158,010 156,400 4.232.839
26/07/2018 158,230 156,140 -1,73 158,890 154,710 7.408.706
25/07/2018 157,690 158,890 0,60 158,990 157,410 4.189.573
24/07/2018 159,240 157,940 -0,51 159,580 157,520 3.373.051
23/07/2018 157,800 158,750 0,49 158,830 157,040 2.752.705
20/07/2018 157,200 157,970 0,36 158,350 156,280 2.693.528
19/07/2018 157,590 157,410 -0,33 158,640 157,110 4.864.913
18/07/2018 159,850 157,930 -1,14 159,870 157,810 3.822.597
17/07/2018 158,560 159,750 0,61 160,000 158,560 1.875.387
16/07/2018 158,620 158,780 0,17 159,280 157,960 2.817.961
13/07/2018 157,400 158,510 -0,38 158,760 155,280 5.184.418
12/07/2018 159,150 159,120 0,32 159,775 158,820 2.192.393
11/07/2018 158,890 158,620 -1,25 159,710 157,700 3.124.999
10/07/2018 159,830 160,620 0,43 160,980 159,460 2.175.462
09/07/2018 160,470 159,940 0,33 160,800 159,370 2.384.090
06/07/2018 157,770 159,420 1,33 160,570 157,450 3.298.049
05/07/2018 156,900 157,320 0,54 157,670 156,500 2.165.577
03/07/2018 157,360 156,480 -0,25 157,820 156,310 1.437.699
02/07/2018 155,990 156,870 0,11 156,870 155,450 2.844.371
29/06/2018 156,760 156,690 0,24 157,950 156,070 4.022.588
28/06/2018 157,250 156,320 -0,70 157,330 155,100 4.135.124
27/06/2018 159,050 157,420 -2,17 160,490 157,380 4.931.022
26/06/2018 160,010 160,910 0,69 161,855 159,800 3.073.710
25/06/2018 163,000 159,810 -2,88 163,000 158,950 6.066.670
22/06/2018 161,270 164,550 2,50 165,140 161,260 10.924.975
21/06/2018 163,290 160,530 -1,25 163,600 159,541 4.389.862
20/06/2018 164,910 162,560 -1,46 165,530 162,370 3.640.946
19/06/2018 164,620 164,970 -0,79 165,510 164,240 3.340.197
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

Mas noticias

publicidad
publicidad