Premium
McDonalds Corp (MCD)
NYSE
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 | 2.85 | 0.948103792415 | 300.6 | 306.96 | 299.5801 | 2617753 | 303.67512058 | CS |
| 4 | 14.45 | 5 | 289 | 306.96 | 285.83 | 2739548 | 296.37318193 | CS |
| 12 | 52.23 | 20.7905421543 | 251.22 | 306.96 | 246.12 | 3416737 | 276.48678127 | CS |
| 26 | 26.6 | 9.60809102402 | 276.85 | 306.96 | 243.53 | 3518113 | 269.28183879 | CS |
| 52 | 46.02 | 17.8767043468 | 257.43 | 306.96 | 243.53 | 3337958 | 274.65088498 | CS |
| 156 | 61.39 | 25.3614806246 | 242.06 | 306.96 | 217.675 | 2954810 | 266.772254 | CS |
| 260 | 96.63 | 46.7217870612 | 206.82 | 306.96 | 124.23 | 3158427 | 239.24374719 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727995200 | 303.45 | -0.31 | -0.10 | 303.5 | 304.02 | 301.26 | 1802555 |
| 1727908800 | 303.76 | 0.78 | 0.26 | 300.58 | 304.08 | 299.5801 | 2348119 |
| 1727822400 | 302.98 | -1.53 | -0.50 | 304.5 | 305.23 | 302.25 | 3035602 |
| 1727736000 | 304.51 | 0.82 | 0.27 | 303.75 | 305.02999 | 302.1 | 2286546 |
| 1727476800 | 303.69 | 0.04 | 0.01 | 303.52 | 306.95999 | 303.52 | 3448202 |
| 1727390400 | 303.64999 | 3.18 | 1.06 | 300.6 | 304.29 | 300.6 | 1970297 |
| 1727304000 | 300.47 | 0.2 | 0.07 | 300.33 | 301.8 | 298.39999 | 1981212 |
| 1727217600 | 300.27 | 1.21 | 0.40 | 299.06 | 301.45 | 297.7 | 2407954 |
| 1727131200 | 299.06 | 2.23 | 0.75 | 298.61 | 300.22 | 296.89 | 2312353 |
| 1726872000 | 296.83 | 2.98 | 1.01 | 292.94 | 298.05 | 292.69 | 5816910 |
| 1726785600 | 293.85 | 1.82 | 0.62 | 294.25 | 295.08 | 290.89999 | 2271209 |
| 1726699200 | 292.02999 | -1.72 | -0.59 | 293.88 | 295.1 | 290.37 | 1789384 |
| 1726612800 | 293.75 | -2.94 | -0.99 | 298.06 | 298.06 | 292.17 | 2997441 |
| 1726526400 | 296.69 | 0.16 | 0.05 | 297.42 | 300.11 | 295.04 | 2925950 |
| 1726267200 | 296.52999 | 4.18 | 1.43 | 294.49 | 296.74 | 292.62 | 2199724 |
| 1726180800 | 292.35 | 2.12 | 0.73 | 290.17 | 292.69 | 288.26 | 2274104 |
| 1726094400 | 290.23 | -1.04 | -0.36 | 291.77 | 291.77 | 285.83 | 2747606 |
| 1726008000 | 291.27 | -0.02 | -0.01 | 292.81 | 296.23 | 291.04 | 2496078 |
| 1725921600 | 291.29 | 1.78 | 0.61 | 290.02999 | 291.74 | 287.8 | 3207099 |
| 1725662400 | 289.51 | 1.54 | 0.53 | 287.82 | 292.19 | 287.5692 | 3863296 |
| 1725576000 | 287.97 | -0.06 | -0.02 | 289 | 289.545 | 286.24 | 2411880 |
| 1725489600 | 288.02999 | 2.51 | 0.88 | 286.55 | 288.97 | 285.99 | 2558293 |
| 1725403200 | 285.52 | -3.14 | -1.09 | 286.99 | 288.20999 | 283.70999 | 2902573 |
| 1725057600 | 288.66 | 0.8 | 0.28 | 287.56 | 288.88 | 286.29 | 2526763 |
| 1724971200 | 287.86 | 0.81 | 0.28 | 287.3 | 289.11 | 284.77999 | 1785951 |
| 1724884800 | 287.05 | -2.59 | -0.89 | 289.64999 | 290.95999 | 285.26 | 2603248 |
| 1724798400 | 289.64 | 0.96 | 0.33 | 289.08 | 290.3 | 288.06 | 2899713 |
| 1724712000 | 288.68 | -0.84 | -0.29 | 289.25 | 292.20999 | 287.87 | 2018216 |
| 1724452800 | 289.52 | 0.31 | 0.11 | 290.38 | 290.77999 | 287.13 | 2145810 |
| 1724366400 | 289.20999 | -0.5 | -0.17 | 289.55 | 290.5 | 287.55 | 1745229 |
| 1724280000 | 289.70999 | 4.08 | 1.43 | 287.14999 | 289.97 | 286.265 | 2685622 |
| 1724193600 | 285.63 | -1.92 | -0.67 | 286.5 | 290.265 | 285.20999 | 3697036 |
| 1724107200 | 287.55 | 9.06 | 3.25 | 282.5 | 288.32 | 281.72 | 5268087 |
| 1723848000 | 278.49 | 3.62 | 1.32 | 274.75 | 279.5 | 274.7 | 3277796 |
| 1723761600 | 274.87 | 3.72 | 1.37 | 271.73 | 275.76 | 271.73 | 2444943 |
| 1723675200 | 271.14999 | 0.84 | 0.31 | 269.86 | 271.5075 | 268.5 | 2242108 |
| 1723588800 | 270.31 | 0.85 | 0.32 | 270.31 | 272 | 267.54 | 2603527 |
| 1723502400 | 269.45999 | 1.55 | 0.58 | 267.45999 | 269.52999 | 265.33 | 3008054 |
| 1723243200 | 267.91 | -3.28 | -1.21 | 271.7 | 271.7 | 266.95999 | 2664126 |
| 1723156800 | 271.19 | 1.82 | 0.68 | 268.93 | 273.64999 | 268.08 | 3227115 |
| 1723070400 | 269.37 | -0.69 | -0.26 | 269.76 | 273.14 | 268.58 | 3899005 |
| 1722984000 | 270.06 | 1.61 | 0.60 | 269.86 | 273.2 | 268.08 | 3365107 |
| 1722897600 | 268.45 | -8.24 | -2.98 | 275.58 | 277.87 | 267.6796 | 6793533 |
| 1722638400 | 276.69 | 7.94 | 2.95 | 269.39999 | 276.81 | 268.8 | 9586647 |
| 1722552000 | 268.75 | 3.35 | 1.26 | 266.82 | 268.77 | 262.39999 | 4930303 |
| 1722465600 | 265.39999 | -1.04 | -0.39 | 265.74 | 267.67 | 263.2 | 4651365 |
| 1722379200 | 266.44 | 5.02 | 1.92 | 261 | 267.37 | 260.31 | 4926770 |
| 1722292800 | 261.42 | 9.42 | 3.74 | 252.4 | 263.93 | 250.23 | 9375647 |
| 1722033600 | 252 | 0.54 | 0.21 | 252.9 | 254.045 | 250.75 | 4001352 |
| 1721947200 | 251.46 | -1.91 | -0.75 | 253.71 | 256.08999 | 251.1 | 3322829 |
| 1721860800 | 253.37 | -0.68 | -0.27 | 246.84 | 254.33 | 246.12 | 5981536 |
| 1721774400 | 254.05 | -5.49 | -2.12 | 259.68 | 260.1378 | 253.5096 | 2652392 |
| 1721688000 | 259.54 | 2.26 | 0.88 | 258.3 | 259.79 | 256.39999 | 2758582 |
| 1721428800 | 257.27999 | -2.24 | -0.86 | 260.19 | 260.45 | 255.03 | 3467942 |
| 1721342400 | 259.52 | -1.48 | -0.57 | 258.02999 | 262.33 | 257.6003 | 3416307 |
| 1721256000 | 261 | 3.73 | 1.45 | 258.89999 | 262.05 | 257.8587 | 3709223 |
| 1721169600 | 257.27 | 5.74 | 2.28 | 250.9 | 257.31 | 250.1 | 4171617 |
| 1721083200 | 251.53 | -2.37 | -0.93 | 253.64 | 255.73 | 251.19 | 3392774 |
| 1720824000 | 253.9 | -0.9 | -0.35 | 254.5 | 256.92 | 251.81 | 4542631 |
| 1720737600 | 254.8 | 4.31 | 1.72 | 251.22 | 255.65 | 249.87 | 5546756 |
| 1720651200 | 250.49 | 4.67 | 1.90 | 247.48 | 250.56 | 245.9 | 4090953 |
| 1720564800 | 245.82 | -2.03 | -0.82 | 247.48 | 247.48 | 243.53 | 4927848 |
| 1720478400 | 247.85 | -3.24 | -1.29 | 252.09 | 252.575 | 247.06 | 3161407 |
| 1720219200 | 251.09 | 1.09 | 0.44 | 251 | 251.415 | 248.81 | 2813100 |
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
