Premium
Mcdonalds Corp (1MCD)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.45 | -1.61085972851 | 276.25 | 277.5 | 269 | 15 | 273.80517241 | DE |
| 4 | -8.4 | -2.99785867238 | 280.2 | 284.35 | 269 | 17 | 279.30552326 | DE |
| 12 | -2.55 | -0.929469655549 | 274.35 | 287.8 | 264.45 | 64 | 278.72426595 | DE |
| 26 | 34.7 | 14.6351750316 | 237.1 | 291.65 | 229.9 | 81 | 270.1324107 | DE |
| 52 | -2.3 | -0.839109813937 | 274.1 | 291.65 | 223.75 | 71 | 261.39675761 | DE |
| 156 | 17.4 | 6.83962264151 | 254.4 | 291.65 | 223.75 | 70 | 261.54224796 | DE |
| 260 | 17.4 | 6.83962264151 | 254.4 | 291.65 | 223.75 | 70 | 261.54224796 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 269 | 0 | 0.00 | 269 | 269 | 269 | 0 |
| 1737046500 | 269 | -3.8 | -1.39 | 273 | 273 | 269 | 19 |
| 1736960100 | 272.8 | -3.75 | -1.36 | 272.8 | 272.8 | 272.8 | 8 |
| 1736873700 | 276.55 | -0.95 | -0.34 | 276.6 | 276.6 | 276.55 | 16 |
| 1736787300 | 277.5 | -0.3 | -0.11 | 276.25 | 277.5 | 275.95 | 15 |
| 1736528100 | 277.8 | 0 | 0.00 | 277.8 | 277.8 | 277.8 | 0 |
| 1736441700 | 277.8 | -6.05 | -2.13 | 279.25 | 279.25 | 277.8 | 23 |
| 1736355300 | 283.85 | 0 | 0.00 | 283.85 | 283.85 | 283.85 | 0 |
| 1736268900 | 283.85 | 0.2 | 0.07 | 283.85 | 283.85 | 283.85 | 37 |
| 1736182500 | 283.64999 | -0.5 | -0.18 | 283.64999 | 283.64999 | 283.64999 | 4 |
| 1735923300 | 284.14999 | 2.5 | 0.89 | 284.35 | 284.35 | 284 | 25 |
| 1735836900 | 281.64999 | 0 | 0.00 | 281.64999 | 281.64999 | 281.64999 | 0 |
| 1735577700 | 281.64999 | 1.45 | 0.52 | 282.14999 | 282.14999 | 281.6 | 17 |
| 1735318500 | 280.2 | 0 | 0.00 | 280.2 | 280.2 | 280.2 | 0 |
| 1734972900 | 280.2 | -1.1 | -0.39 | 280.2 | 280.2 | 280.2 | 8 |
| 1734713700 | 281.3 | 3.1 | 1.11 | 280.6 | 281.3 | 280.6 | 7 |
| 1734627300 | 278.2 | -6 | -2.11 | 279.25 | 279.25 | 278.2 | 11 |
| 1734540900 | 284.2 | -0.65 | -0.23 | 283.1 | 284.2 | 283.1 | 16 |
| 1734454500 | 284.85 | -1.35 | -0.47 | 283.89999 | 284.85 | 283.89999 | 90 |
| 1734368100 | 286.2 | 1.5 | 0.53 | 282.5 | 286.2 | 282.5 | 19 |
| 1734108900 | 284.7 | 1.55 | 0.55 | 284.7 | 284.7 | 284.7 | 4 |
| 1734022500 | 283.14999 | -2.35 | -0.82 | 282.89999 | 283.14999 | 278.39999 | 33 |
| 1733936100 | 285.5 | 3.05 | 1.08 | 285.5 | 285.5 | 285.5 | 18 |
| 1733849700 | 282.45 | 0 | 0.00 | 282.45 | 282.45 | 282.45 | 0 |
| 1733763300 | 282.45 | 2.6 | 0.93 | 282.39999 | 283 | 281.75 | 262 |
| 1733504100 | 279.85 | 0 | 0.00 | 279.85 | 279.85 | 279.85 | 0 |
| 1733417700 | 279.85 | 0 | 0.00 | 279.85 | 279.85 | 279.85 | 0 |
| 1733331300 | 279.85 | 1.5 | 0.54 | 279.85 | 279.85 | 279.85 | 3 |
| 1733244900 | 278.35 | -0.05 | -0.02 | 278.7 | 278.7 | 278.35 | 10 |
| 1733158500 | 278.39999 | -3.1 | -1.10 | 278.39999 | 278.39999 | 278.39999 | 2 |
| 1732899300 | 281.5 | 0 | 0.00 | 281.5 | 281.5 | 281.5 | 0 |
| 1732812900 | 281.5 | -0.75 | -0.27 | 281.95 | 281.95 | 281.5 | 25 |
| 1732726500 | 282.25 | -0.45 | -0.16 | 280.89999 | 282.25 | 280.89999 | 4 |
| 1732640100 | 282.7 | 6.05 | 2.19 | 281.85 | 282.7 | 281.14999 | 134 |
| 1732553700 | 276.64999 | 0.15 | 0.05 | 287.8 | 287.8 | 273.5 | 42 |
| 1732294500 | 276.5 | 6.65 | 2.46 | 274.64999 | 276.5 | 274.64999 | 10 |
| 1732208100 | 269.85 | 0.7 | 0.26 | 269.85 | 269.85 | 269.85 | 2 |
| 1732121700 | 269.14999 | -4.35 | -1.59 | 276.05 | 276.05 | 269.14999 | 103 |
| 1732035300 | 273.5 | -3.55 | -1.28 | 273.5 | 273.5 | 273.5 | 3 |
| 1731948900 | 277.05 | -2 | -0.72 | 277.39999 | 277.39999 | 277.05 | 17 |
| 1731689700 | 279.05 | -3.95 | -1.40 | 281.85 | 284.3 | 279.05 | 93 |
| 1731603300 | 283 | 3.15 | 1.13 | 281.95 | 283 | 281.95 | 271 |
| 1731516900 | 279.85 | -3.15 | -1.11 | 281.6 | 281.6 | 279.85 | 60 |
| 1731430500 | 283 | 1.85 | 0.66 | 283.95 | 283.95 | 283 | 145 |
| 1731344100 | 281.14999 | 1.95 | 0.70 | 280.3 | 281.14999 | 279.1 | 303 |
| 1731084900 | 279.2 | 5.65 | 2.07 | 273.55 | 279.2 | 273.55 | 104 |
| 1730998500 | 273.55 | -1.8 | -0.65 | 273.5 | 274.55 | 273.5 | 29 |
| 1730912100 | 275.35 | 4.35 | 1.61 | 276 | 279.75 | 275.35 | 216 |
| 1730825700 | 271 | 0 | 0.00 | 269.89999 | 271 | 269.89999 | 22 |
| 1730739300 | 271 | -1.2 | -0.44 | 272.14999 | 272.14999 | 271 | 15 |
| 1730480100 | 272.2 | 3.3 | 1.23 | 269.5 | 272.2 | 269.5 | 20 |
| 1730393700 | 268.89999 | -3.8 | -1.39 | 267.8 | 269.45 | 267.8 | 47 |
| 1730307300 | 272.7 | -1.85 | -0.67 | 272.64999 | 272.7 | 272.64999 | 100 |
| 1730220900 | 274.55 | -1.85 | -0.67 | 276.35 | 279.35 | 264.45 | 346 |
| 1730134500 | 276.39999 | -1.1 | -0.40 | 274.35 | 277 | 266.25 | 205 |
| 1729871700 | 277.5 | -1.25 | -0.45 | 279.6 | 279.6 | 277.5 | 191 |
| 1729785300 | 278.75 | 0.45 | 0.16 | 278.2 | 281.85 | 277.45 | 344 |
| 1729698900 | 278.3 | -12.7 | -4.36 | 289.8 | 289.8 | 269.45 | 641 |
| 1729612500 | 291 | 0 | 0.00 | 291.14999 | 291.14999 | 289.75 | 25 |
| 1729526100 | 291 | 1.6 | 0.55 | 291.55 | 291.64999 | 291 | 11 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
