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 | -12.91 | -4.54865759989 | 283.82 | 289.29 | 270.1 | 4994481 | 283.00822336 | CS |
| 4 | -10.11 | -3.59760871112 | 281.02 | 289.29 | 270.1 | 4549711 | 280.12121755 | CS |
| 12 | -36.785 | -11.9550203936 | 307.695 | 312.54 | 270.1 | 3933272 | 287.38303442 | CS |
| 26 | -44.1 | -13.9995555697 | 315.01 | 341.75 | 270.1 | 3532490 | 302.37228315 | CS |
| 52 | -17.15 | -5.95362077345 | 288.06 | 341.75 | 270.1 | 3463563 | 303.07497589 | CS |
| 156 | -23.71 | -8.04765460593 | 294.62 | 341.75 | 243.53 | 3325896 | 292.07811533 | CS |
| 260 | 37.42 | 16.0263822862 | 233.49 | 341.75 | 217.675 | 3099895 | 279.27442752 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 278.61 | -5.21 | -1.84 | 284.44 | 284.76 | 277.93 | 8111698 |
| 1781736000 | 283.82 | -4.11 | -1.43 | 285.99 | 287.29 | 282.97 | 3596509 |
| 1781649600 | 287.93 | 1.81 | 0.63 | 288 | 289.29 | 285.08499 | 3880655 |
| 1781563200 | 286.12 | 1.31 | 0.46 | 283.82 | 288.235 | 283.6 | 4389062 |
| 1781304000 | 284.81 | 0.04 | 0.01 | 285.89999 | 287.6628 | 284.027 | 4033505 |
| 1781217600 | 284.77 | 2.25 | 0.80 | 282.83999 | 286.25 | 281.04 | 4569629 |
| 1781131200 | 282.52 | 0.27 | 0.10 | 284.1 | 286.45 | 282.3 | 4153896 |
| 1781044800 | 282.25 | 4.47 | 1.61 | 277.61 | 285.31 | 276.0401 | 5435263 |
| 1780958400 | 277.77999 | -2.06 | -0.74 | 278.05 | 280.18 | 277.145 | 3848405 |
| 1780699200 | 279.83999 | 7.12 | 2.61 | 275.77999 | 280.7624 | 274.39999 | 5430186 |
| 1780612800 | 272.72 | -0.57 | -0.21 | 278.39 | 278.5 | 271.85 | 3547613 |
| 1780526400 | 273.29 | -3.07 | -1.11 | 275.77 | 276.85 | 273.29 | 5016608 |
| 1780440000 | 276.36 | 0.25 | 0.09 | 273.61 | 278.01 | 272.95 | 4215596 |
| 1780353600 | 276.11 | -3.09 | -1.11 | 278.1175 | 278.89 | 273.39999 | 4605113 |
| 1780094400 | 279.2 | 1.23 | 0.44 | 278.22 | 281.42 | 277.42 | 4879103 |
| 1780008000 | 277.97 | -2.95 | -1.05 | 280 | 280.22 | 277.52 | 4127349 |
| 1779921600 | 280.92 | 1.66 | 0.59 | 280.3 | 283.55 | 279.85 | 3816147 |
| 1779835200 | 279.26 | -3.01 | -1.07 | 281.02 | 282.02 | 278.70999 | 4238465 |
| 1779489600 | 282.27 | -1.91 | -0.67 | 283.94 | 283.94 | 280.40499 | 3065945 |
| 1779403200 | 284.18 | 3.91 | 1.40 | 281.99 | 285.14999 | 279.945 | 5121080 |
| 1779316800 | 280.27 | -0.53 | -0.19 | 280.29 | 281.02 | 276.39999 | 4061775 |
| 1779230400 | 280.8 | -1.67 | -0.59 | 283.39999 | 285.32 | 280.29 | 4093596 |
| 1779144000 | 282.47 | 6.08 | 2.20 | 275.82 | 282.8 | 275.14999 | 3974713 |
| 1778884800 | 276.39 | 1.42 | 0.52 | 276.6 | 277.5 | 275.02 | 3830915 |
| 1778798400 | 274.97 | -0.73 | -0.26 | 277 | 277.8 | 274.3 | 3433993 |
| 1778712000 | 275.7 | 0.86 | 0.31 | 274.5 | 277.5 | 273.24 | 3457018 |
| 1778625600 | 274.83999 | 0.24 | 0.09 | 278.48 | 279.25 | 274.77 | 4373793 |
| 1778539200 | 274.6 | -1.15 | -0.42 | 276.58 | 276.74 | 271.975 | 5860099 |
| 1778280000 | 275.75 | -7.95 | -2.80 | 284.99 | 286.5 | 274.83 | 6060390 |
| 1778193600 | 283.7 | -0.4 | -0.14 | 287.95999 | 291.39999 | 282.14999 | 6619208 |
| 1778107200 | 284.1 | -1.07 | -0.38 | 287.05 | 288.5 | 282.39999 | 4802981 |
| 1778020800 | 285.17 | 1.07 | 0.38 | 284.44 | 286.5598 | 283.02 | 4008402 |
| 1777934400 | 284.1 | -2.54 | -0.89 | 287.02999 | 289.75 | 283.69 | 3759605 |
| 1777675200 | 286.64 | -6.95 | -2.37 | 294.64999 | 295.575 | 286.3635 | 3766272 |
| 1777588800 | 293.58999 | 3.51 | 1.21 | 290.19 | 294.52 | 290.19 | 4143884 |
| 1777502400 | 290.08 | -2.31 | -0.79 | 291.32 | 292.51 | 289.3 | 3497393 |
| 1777416000 | 292.39 | 2.18 | 0.75 | 292.79 | 294.64999 | 291.02999 | 4091823 |
| 1777329600 | 290.20999 | -9.15 | -3.06 | 297.79 | 298.89999 | 290.19 | 4989680 |
| 1777070400 | 299.36 | -3.17 | -1.05 | 302.6 | 302.6 | 299.22 | 3850148 |
| 1776984000 | 302.52999 | 2.46 | 0.82 | 302.49 | 304.89 | 301.92 | 3065851 |
| 1776897600 | 300.07 | -1.77 | -0.59 | 302.05 | 302.91 | 299.83 | 2852489 |
| 1776811200 | 301.83999 | -5.1 | -1.66 | 305.55 | 306.14999 | 300.97 | 2713285 |
| 1776724800 | 306.94 | -4.42 | -1.42 | 312.14999 | 312.52999 | 305.95 | 2399068 |
| 1776465600 | 311.36 | 4.4 | 1.43 | 307.31 | 312.54 | 307.2 | 3231292 |
| 1776379200 | 306.95999 | 0.7 | 0.23 | 306.64999 | 308.27 | 304.57 | 2331995 |
| 1776292800 | 306.26 | 3.04 | 1.00 | 304.1 | 306.94 | 303 | 2981341 |
| 1776206400 | 303.22 | -1.29 | -0.42 | 303.765 | 303.765 | 301.52999 | 3155217 |
| 1776120000 | 304.51 | -1.17 | -0.38 | 304.37 | 304.8999 | 302.1 | 2879471 |
| 1775860800 | 305.68 | -3.87 | -1.25 | 308.395 | 308.70299 | 304.18 | 2714467 |
| 1775774400 | 309.55 | 2.54 | 0.83 | 305.92 | 311.1 | 303.99 | 2483539 |
| 1775688000 | 307.01 | 2.16 | 0.71 | 307.16 | 308.25 | 303.1 | 4130993 |
| 1775601600 | 304.85 | -4.91 | -1.59 | 309.56 | 310.3 | 304.21499 | 2018601 |
| 1775515200 | 309.76 | 2.62 | 0.85 | 306.2 | 310.31 | 305.805 | 1824682 |
| 1775169600 | 307.14 | -0.15 | -0.05 | 306.83 | 307.5 | 303.02999 | 2204558 |
| 1775083200 | 307.29 | -3.5 | -1.13 | 310.17 | 311 | 304 | 3895098 |
| 1774996800 | 310.79 | 2.26 | 0.73 | 310.23 | 311.68 | 307.54 | 2982285 |
| 1774910400 | 308.52999 | 2.63 | 0.86 | 307.695 | 310.79 | 307.64 | 3574781 |
| 1774651200 | 305.89999 | -3.03 | -0.98 | 309.75 | 309.97 | 305.33 | 3142420 |
| 1774564800 | 308.93 | -2.77 | -0.89 | 310.75 | 312.70999 | 308.8 | 3030965 |
| 1774478400 | 311.7 | 3.86 | 1.25 | 310.06 | 312.94 | 308.11 | 4019247 |
| 1774392000 | 307.83999 | -0.63 | -0.20 | 306.39 | 311.19 | 304.77999 | 2960717 |
| 1774305600 | 308.47 | -0.38 | -0.12 | 313.47 | 313.6 | 308.05 | 2971529 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
