Premium
Mcdonald's Corp (0R16)
LSE
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 | 2.5 | 0.863557858377 | 289.5 | 292.75 | 289.5 | 28903 | 289.68832171 | DE |
| 4 | -3.75 | -1.26796280642 | 295.75 | 301.25 | 286.5 | 24969 | 291.24809461 | DE |
| 12 | 1.75 | 0.602928509905 | 290.25 | 316 | 286.5 | 19562 | 296.15182828 | DE |
| 26 | 30.25 | 11.5568290353 | 261.75 | 316 | 244.25 | 18159 | 278.89894588 | DE |
| 52 | 6 | 2.0979020979 | 286 | 316 | 244.25 | 23184 | 284.79854509 | DE |
| 156 | 42.45 | 17.0106191144 | 249.55 | 316 | 218.55 | 32477 | 272.45471567 | DE |
| 260 | 99.14 | 51.4051643679 | 192.86 | 316 | 131.48 | 21771 | 265.35297574 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 292 | -0.75 | -0.26 | 292 | 292 | 292 | 2058 |
| 1733160600 | 292.75 | 3.25 | 1.12 | 292.75 | 292.75 | 292.75 | 8374 |
| 1732901400 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 1096 |
| 1732815000 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 0 |
| 1732728600 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 133654 |
| 1732642200 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 1392 |
| 1732555800 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 3308 |
| 1732296600 | 289.5 | 3 | 1.05 | 289.5 | 289.5 | 289.5 | 222854 |
| 1732210200 | 286.5 | -2.75 | -0.95 | 286.5 | 286.5 | 286.5 | 8284 |
| 1732123800 | 289.25 | -2 | -0.69 | 289.25 | 289.25 | 289.25 | 2386 |
| 1732037400 | 291.25 | -1 | -0.34 | 291.25 | 291.25 | 291.25 | 3082 |
| 1731951000 | 292.25 | -1.25 | -0.43 | 292.25 | 292.25 | 292.25 | 6342 |
| 1731691800 | 293.5 | -6 | -2.00 | 293.5 | 293.5 | 293.5 | 2706 |
| 1731605400 | 299.5 | 2.25 | 0.76 | 299.5 | 299.5 | 299.5 | 2830 |
| 1731519000 | 297.25 | -3 | -1.00 | 297.25 | 297.25 | 297.25 | 78342 |
| 1731432600 | 300.25 | -1 | -0.33 | 300.25 | 300.25 | 300.25 | 2581 |
| 1731346200 | 301.25 | 2.5 | 0.84 | 301.25 | 301.25 | 301.25 | 6455 |
| 1731087000 | 298.75 | 3.25 | 1.10 | 298.75 | 298.75 | 298.75 | 2517 |
| 1731000600 | 295.5 | 0.5 | 0.17 | 295.5 | 295.5 | 295.5 | 2827 |
| 1730914200 | 295 | -0.75 | -0.25 | 295 | 295 | 295 | 8539 |
| 1730827800 | 295.75 | -2.25 | -0.76 | 295.75 | 295.75 | 295.75 | 1804 |
| 1730741400 | 298 | 3.25 | 1.10 | 298 | 298 | 298 | 1735 |
| 1730482200 | 294.75 | 2 | 0.68 | 294.75 | 294.75 | 294.75 | 4170 |
| 1730395800 | 292.75 | -1.5 | -0.51 | 292.75 | 292.75 | 292.75 | 20735 |
| 1730309400 | 294.25 | -2.25 | -0.76 | 294.25 | 294.25 | 294.25 | 8703 |
| 1730223000 | 296.5 | -0.5 | -0.17 | 296.5 | 296.5 | 296.5 | 12753 |
| 1730136600 | 297 | 0.75 | 0.25 | 297 | 297 | 297 | 13757 |
| 1729873800 | 296.25 | -5.5 | -1.82 | 296.25 | 296.25 | 296.25 | 16610 |
| 1729787400 | 301.75 | 2 | 0.67 | 301.75 | 301.75 | 301.75 | 15401 |
| 1729701000 | 299.75 | -15 | -4.77 | 299.75 | 299.75 | 299.75 | 122456 |
| 1729614600 | 314.75 | -0.5 | -0.16 | 314.75 | 314.75 | 314.75 | 9757 |
| 1729528200 | 315.25 | -0.75 | -0.24 | 315.25 | 315.25 | 315.25 | 1630 |
| 1729269000 | 316 | 2 | 0.64 | 316 | 316 | 316 | 3793 |
| 1729182600 | 314 | 1.5 | 0.48 | 314 | 314 | 314 | 2178 |
| 1729096200 | 312.5 | -1.25 | -0.40 | 312.5 | 312.5 | 312.5 | 65549 |
| 1729009800 | 313.75 | 4.75 | 1.54 | 299.5 | 314.75 | 299.5 | 2058 |
| 1728923400 | 309 | 4.75 | 1.56 | 309 | 309 | 309 | 5567 |
| 1728664200 | 304.25 | 0 | 0.00 | 304.25 | 304.25 | 304.25 | 2878 |
| 1728577800 | 304.25 | 0.75 | 0.25 | 304.25 | 304.25 | 304.25 | 1131 |
| 1728491400 | 303.5 | 2.25 | 0.75 | 303.5 | 303.5 | 303.5 | 4876 |
| 1728405000 | 301.25 | -2.5 | -0.82 | 301.25 | 301.25 | 301.25 | 2312 |
| 1728318600 | 303.75 | 2 | 0.66 | 303.75 | 303.75 | 303.75 | 28100 |
| 1728059400 | 301.75 | -1.25 | -0.41 | 301.75 | 301.75 | 301.75 | 13419 |
| 1727973000 | 303 | -0.5 | -0.16 | 303 | 303 | 303 | 1188 |
| 1727886600 | 303.5 | -0.25 | -0.08 | 303.5 | 303.5 | 303.5 | 1514 |
| 1727800200 | 303.75 | 0.25 | 0.08 | 303.75 | 303.75 | 303.75 | 1588 |
| 1727713800 | 303.5 | -3 | -0.98 | 303.5 | 303.5 | 303.5 | 3627 |
| 1727454600 | 306.5 | 3.75 | 1.24 | 306.5 | 306.5 | 306.5 | 4797 |
| 1727368200 | 302.75 | 1.75 | 0.58 | 302.75 | 302.75 | 302.75 | 6138 |
| 1727281800 | 301 | 0.75 | 0.25 | 301 | 301 | 301 | 1682 |
| 1727195400 | 300.25 | 1.75 | 0.59 | 300.25 | 300.25 | 300.25 | 12547 |
| 1727109000 | 298.5 | 6.75 | 2.31 | 300 | 300.25 | 297.25 | 177453 |
| 1726849800 | 291.75 | 2.25 | 0.78 | 291.75 | 291.75 | 291.75 | 101598 |
| 1726763400 | 289.5 | -0.75 | -0.26 | 289.5 | 289.5 | 289.5 | 983 |
| 1726677000 | 290.25 | -0.25 | -0.09 | 290.25 | 290.25 | 290.25 | 1341 |
| 1726590600 | 290.5 | -1.25 | -0.43 | 290.5 | 290.5 | 290.5 | 3149 |
| 1726504200 | 291.75 | 0.75 | 0.26 | 291.75 | 291.75 | 291.75 | 2359 |
| 1726245000 | 291 | 2.25 | 0.78 | 291 | 291 | 291 | 1613 |
| 1726158600 | 288.75 | 1.5 | 0.52 | 288.75 | 288.75 | 288.75 | 1140 |
| 1726072200 | 287.25 | -3 | -1.03 | 287.25 | 287.25 | 287.25 | 2208 |
| 1725985800 | 290.25 | 1.25 | 0.43 | 290.25 | 290.25 | 290.25 | 3303 |
| 1725899400 | 289 | 0.25 | 0.09 | 289 | 289 | 289 | 3253 |
| 1725640200 | 288.75 | 1.25 | 0.43 | 288.75 | 288.75 | 288.75 | 3311 |
| 1725553800 | 287.5 | -0.5 | -0.17 | 287.5 | 287.5 | 287.5 | 2629 |
| 1725467400 | 288 | 1.5 | 0.52 | 288 | 288 | 288 | 8702 |
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
