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 | 2.7312 | 0.959983128592 | 284.505 | 294.49 | 283.28 | 2894865 | 290.45084617 | CS |
| 4 | -5.3638 | -1.83315105947 | 292.6 | 295.6 | 276.53 | 3073372 | 286.08846504 | CS |
| 12 | -8.1338 | -2.7537664624 | 295.37 | 303.81 | 276.53 | 2974491 | 291.89236629 | CS |
| 26 | 21.4962 | 8.08918491759 | 265.74 | 317.9 | 262.4 | 3290858 | 291.74965448 | CS |
| 52 | -8.3738 | -2.83271878489 | 295.61 | 317.9 | 243.53 | 3429289 | 280.58926314 | CS |
| 156 | 32.2162 | 12.6328131127 | 255.02 | 317.9 | 217.675 | 3020153 | 271.49873507 | CS |
| 260 | 71.7162 | 33.2758908686 | 215.52 | 317.9 | 124.23 | 3126552 | 246.29310288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 288.7 | -1.62 | -0.56 | 290.01 | 291.25 | 287.35 | 2556345 |
| 1738280400 | 290.32 | 0.21 | 0.07 | 291.2 | 292.08 | 289.36 | 2124222 |
| 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 | 280.67 | 282.89999 | 278.73 | 3775591 |
| 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 | 286.73 | 287.66 | 281.77999 | 3845191 |
| 1736379600 | 286.89999 | -2.44 | -0.84 | 288.56 | 289.14 | 286.55 | 2684845 |
| 1736293200 | 289.33999 | -2.84 | -0.97 | 294.395 | 294.93 | 288.27999 | 3351433 |
| 1736206800 | 292.18 | -2.6 | -0.88 | 293.47 | 295.6 | 291.74 | 2795440 |
| 1735947600 | 294.77999 | 2.27 | 0.78 | 292.70999 | 294.95999 | 290.7 | 2194888 |
| 1735861200 | 292.51 | 2.62 | 0.90 | 291.02 | 295.7625 | 290.86 | 3047120 |
| 1735688400 | 289.89 | 0.29 | 0.10 | 290.08 | 291.24 | 288.58 | 1915623 |
| 1735602000 | 289.6 | -4.02 | -1.37 | 291 | 291.145 | 289 | 1884987 |
| 1735342800 | 293.62 | -1.18 | -0.40 | 294.2 | 296.47949 | 292.74 | 1586032 |
| 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 | 2456011 |
| 1734738000 | 292.68 | 2.45 | 0.84 | 291 | 296.1 | 290.66 | 6778255 |
| 1734651600 | 290.23 | -0.65 | -0.22 | 290.135 | 292.86 | 288.84699 | 3163764 |
| 1734565200 | 290.88 | -5.2 | -1.76 | 295.56 | 298.97609 | 290.67 | 3730826 |
| 1734478800 | 296.08 | -1.63 | -0.55 | 297.475 | 300 | 294.82 | 3251749 |
| 1734392400 | 297.70999 | 1.11 | 0.37 | 296.77 | 302.12 | 296.77 | 3071034 |
| 1734133200 | 296.6 | -0.03 | -0.01 | 296.47 | 299.2 | 295.89 | 2508181 |
| 1734046800 | 296.63 | 0.53 | 0.18 | 296.89999 | 298.55 | 295.08999 | 1993510 |
| 1733960400 | 296.1 | -4.61 | -1.53 | 301.2919 | 301.89999 | 295.97 | 2983796 |
| 1733874000 | 300.70999 | -0.66 | -0.22 | 300.83999 | 302.82 | 295.83999 | 3492994 |
| 1733787600 | 301.37 | 2.39 | 0.80 | 298.6 | 302.6178 | 298.445 | 2308793 |
| 1733528400 | 298.98 | -0.49 | -0.16 | 300.9245 | 303.7971 | 298.605 | 3862317 |
| 1733442000 | 299.47 | 4.38 | 1.48 | 295.29 | 299.74 | 294.9331 | 2576099 |
| 1733355600 | 295.08999 | 0.59 | 0.20 | 293.39999 | 296.04 | 291.82 | 3683365 |
| 1733269200 | 294.5 | 2.06 | 0.70 | 291.93 | 294.85 | 290.29 | 2981198 |
| 1733182800 | 292.44 | -3.57 | -1.21 | 293.83 | 293.83 | 290.94 | 3100481 |
| 1732917840 | 296.01 | 0.93 | 0.32 | 294.735 | 297.05 | 294.39999 | 1595721 |
| 1732750800 | 295.08 | -1.25 | -0.42 | 296.89999 | 299.5 | 294.98 | 2196457 |
| 1732664400 | 296.33 | 0.14 | 0.05 | 296.27999 | 297.27999 | 294.83 | 2208097 |
| 1732578000 | 296.19 | 5.91 | 2.04 | 291.56 | 296.61 | 291.56 | 4936069 |
| 1732318800 | 290.27999 | 1.81 | 0.63 | 288.825 | 290.6 | 288.43 | 2782963 |
| 1732232400 | 288.47 | -2.44 | -0.84 | 286.70999 | 288.6 | 283.45999 | 4286370 |
| 1732146000 | 290.91 | 0.18 | 0.06 | 291.1 | 291.3199 | 288.255 | 2464241 |
| 1732059600 | 290.73 | -0.37 | -0.13 | 290.38 | 292.072 | 287.6 | 2283569 |
| 1731973200 | 291.1 | -1.53 | -0.52 | 294.39999 | 295.44 | 290.78859 | 2769760 |
| 1731714000 | 292.63 | -5.93 | -1.99 | 298.45 | 299.495 | 289.72 | 3861145 |
| 1731627600 | 298.56 | 1.21 | 0.41 | 298.36 | 300.11 | 296.5901 | 1873959 |
| 1731541200 | 297.35 | -1.3 | -0.44 | 298 | 298.69 | 295.2172 | 2262928 |
| 1731454800 | 298.64999 | -2.88 | -0.96 | 301.02999 | 301.40499 | 297.52 | 2400769 |
| 1731368400 | 301.52999 | 2.56 | 0.86 | 300.49 | 303.81 | 299.91 | 2795310 |
| 1731109200 | 298.97 | 4.31 | 1.46 | 295.37 | 301.8321 | 295.27999 | 3224208 |
| 1731022800 | 294.66 | 0.66 | 0.22 | 294.50009 | 296.54 | 293.81 | 3315830 |
| 1730936400 | 294 | -3.32 | -1.12 | 298.52999 | 300 | 292.72 | 4538678 |
| 1730850000 | 297.32 | 4.47 | 1.53 | 294.07 | 297.38 | 292.56 | 2958307 |
| 1730763600 | 292.85 | -2.36 | -0.80 | 294.83999 | 294.83999 | 291.801 | 2562968 |
| 1730500800 | 295.20999 | 3.1 | 1.06 | 294.51 | 296.88 | 293.43 | 4126330 |
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
