Premium
McDonalds Corp (MCD)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.26 | 0.740522297585 | 305.19 | 312.93 | 302.43 | 3794144 | 307.0438511 | CS |
| 4 | 18.43 | 6.37672133416 | 289.02 | 314.55 | 289.02 | 3720959 | 305.92481747 | CS |
| 12 | 11.25 | 3.79810938555 | 296.2 | 314.55 | 276.53 | 3215556 | 296.00804659 | CS |
| 26 | 19.63 | 6.82023486902 | 287.82 | 317.9 | 276.53 | 3319865 | 297.16776064 | CS |
| 52 | 14.12 | 4.81369106467 | 293.33 | 317.9 | 243.53 | 3454634 | 281.80040195 | CS |
| 156 | 73.14 | 31.2150569758 | 234.31 | 317.9 | 217.675 | 3028269 | 273.3885506 | CS |
| 260 | 114.45 | 59.3005181347 | 193 | 317.9 | 124.23 | 3121203 | 248.32830198 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 307.45 | 1.68 | 0.55 | 304 | 308.45999 | 303.37 | 2325641 |
| 1741131600 | 305.77 | 1.48 | 0.49 | 304.29 | 312.93 | 304.29 | 3954497 |
| 1741045200 | 304.29 | -4.04 | -1.31 | 308.11 | 309.49 | 302.43 | 4370415 |
| 1740786000 | 308.33 | -1.62 | -0.52 | 306.33999 | 308.52 | 303.88 | 4969931 |
| 1740699600 | 309.95 | 5.68 | 1.87 | 305.19 | 311.7799 | 304.22 | 3350236 |
| 1740613200 | 304.27 | -6.45 | -2.08 | 311.7 | 314.55 | 303.68 | 4139162 |
| 1740526800 | 310.72 | 3.15 | 1.02 | 308.02999 | 311.70999 | 307.991 | 3890490 |
| 1740440400 | 307.57 | 2.76 | 0.91 | 305 | 310.44 | 304.12 | 3395570 |
| 1740181200 | 304.81 | 1.76 | 0.58 | 303.64999 | 305.95999 | 301.58999 | 3036300 |
| 1740094800 | 303.05 | 1.11 | 0.37 | 300.25 | 303.13 | 298.14999 | 3019804 |
| 1740008400 | 301.94 | -2.89 | -0.95 | 303.32 | 303.79 | 299.51 | 2990591 |
| 1739922000 | 304.83 | -3.72 | -1.21 | 307.35 | 307.35 | 303.54 | 3442651 |
| 1739576400 | 308.55 | -1.47 | -0.47 | 310.2 | 311 | 307.77999 | 2673122 |
| 1739490000 | 310.02 | 2.42 | 0.79 | 307.25 | 311.52999 | 305.63 | 3338682 |
| 1739403600 | 307.6 | -2.61 | -0.84 | 309.58 | 310.08999 | 305.77 | 3109477 |
| 1739317200 | 310.20999 | 1.79 | 0.58 | 307.37 | 311.58999 | 306.17 | 4180306 |
| 1739230800 | 308.42 | 14.12 | 4.80 | 301.6 | 310.27999 | 301.51 | 8059159 |
| 1738971600 | 294.3 | -0.06 | -0.02 | 294.36 | 296.85 | 293.82 | 2863253 |
| 1738885200 | 294.36 | 5.53 | 1.91 | 289.02 | 297.14999 | 289.02 | 3588942 |
| 1738798800 | 288.83 | -0.94 | -0.32 | 290.25 | 290.27499 | 286.33999 | 2361716 |
| 1738712400 | 289.77 | -0.28 | -0.10 | 289.76 | 290.64 | 288.37 | 2976909 |
| 1738626000 | 290.05 | 1.35 | 0.47 | 287.02 | 290.89999 | 284.19 | 3048592 |
| 1738366800 | 288.7 | -1.62 | -0.56 | 290.01 | 291.25 | 287.35 | 2522964 |
| 1738280400 | 290.32 | 0.21 | 0.07 | 291.2 | 292.08 | 289.36 | 2120625 |
| 1738194000 | 290.11 | -1.04 | -0.36 | 291.38 | 293.14 | 290 | 2357660 |
| 1738107600 | 291.14999 | -1.94 | -0.66 | 292.39999 | 294.49 | 290 | 3170146 |
| 1738021200 | 293.08999 | 7.63 | 2.67 | 286.605 | 293.43 | 285.81 | 4316075 |
| 1737762000 | 285.45999 | 4.11 | 1.46 | 284.505 | 286.85 | 283.27999 | 2509821 |
| 1737675600 | 281.35 | 0 | 0.00 | 281.35 | 281.35 | 281.35 | 0 |
| 1737589200 | 281.35 | -1.26 | -0.45 | 283.3 | 283.52999 | 280.40499 | 3579626 |
| 1737502800 | 282.61 | 1.66 | 0.59 | 280 | 282.89999 | 278.73 | 3775864 |
| 1737157200 | 280.95 | 1.21 | 0.43 | 279.89999 | 284.08 | 279.89999 | 3304751 |
| 1737070800 | 279.74 | -2.56 | -0.91 | 280.24 | 280.945 | 276.52999 | 3455897 |
| 1736984400 | 282.3 | 0.72 | 0.26 | 284.33 | 284.64999 | 280.61 | 2867448 |
| 1736898000 | 281.58 | -2.05 | -0.72 | 285.02 | 285.35 | 279.38 | 2238376 |
| 1736811600 | 283.63 | 1.32 | 0.47 | 282.94 | 284.5 | 280.35 | 3389568 |
| 1736552400 | 282.31 | -4.59 | -1.60 | 287.5 | 287.77 | 281.77999 | 3944142 |
| 1736379600 | 286.89999 | -2.44 | -0.84 | 288.97 | 289.14 | 286.55 | 2723219 |
| 1736293200 | 289.33999 | -2.84 | -0.97 | 293.81 | 294.93 | 288.27999 | 3418694 |
| 1736206800 | 292.18 | -2.6 | -0.88 | 294.06 | 295.6 | 291.74 | 2836061 |
| 1735947600 | 294.77999 | 2.27 | 0.78 | 292.6 | 294.95999 | 290.7 | 2239357 |
| 1735861200 | 292.51 | 2.62 | 0.90 | 290.95 | 295.7625 | 290.25 | 3109902 |
| 1735688400 | 289.89 | 0.29 | 0.10 | 290.08 | 291.24 | 288.58 | 1915623 |
| 1735602000 | 289.6 | -4.02 | -1.37 | 291 | 291.57 | 289 | 1936495 |
| 1735342800 | 293.62 | -1.18 | -0.40 | 293.43 | 296.47949 | 292.74 | 1617189 |
| 1735256400 | 294.8 | 0.81 | 0.28 | 293 | 295.435 | 292.6 | 1434281 |
| 1735077840 | 293.99 | 2.7 | 0.93 | 291.16 | 294.27 | 290.791 | 1498951 |
| 1734997200 | 291.29 | -1.39 | -0.47 | 292.22 | 293.1 | 289.73 | 2491622 |
| 1734738000 | 292.68 | 2.45 | 0.84 | 289.44 | 296.1 | 289.3001 | 7671184 |
| 1734651600 | 290.23 | -0.65 | -0.22 | 290.88 | 292.86 | 288.84699 | 3243163 |
| 1734565200 | 290.88 | -5.2 | -1.76 | 295.02 | 298.97609 | 290.67 | 3798078 |
| 1734478800 | 296.08 | -1.63 | -0.55 | 297.62 | 300 | 294.82 | 3300388 |
| 1734392400 | 297.70999 | 1.11 | 0.37 | 296.77 | 302.12 | 296.77 | 3179953 |
| 1734133200 | 296.6 | -0.03 | -0.01 | 296.29 | 299.2 | 295.43 | 2547207 |
| 1734046800 | 296.63 | 0.53 | 0.18 | 296.2 | 298.55 | 295.08999 | 2040259 |
| 1733960400 | 296.1 | -4.61 | -1.53 | 301.33999 | 301.89999 | 295.97 | 3036422 |
| 1733874000 | 300.70999 | -0.66 | -0.22 | 300 | 302.82 | 295.83999 | 3547861 |
| 1733787600 | 301.37 | 2.39 | 0.80 | 297.58499 | 302.6178 | 297.08999 | 2391617 |
| 1733528400 | 298.98 | -0.49 | -0.16 | 300.56 | 303.7971 | 298.605 | 3943227 |
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
