Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCD.US
272.38-1.13(-0.41%)(czas lokalny: 17.05.2024 16:00)McDonald`s Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 274.06 | 274.06 | 270.92 | 272.38 | 2 272 486 | 0 |
16.05.2024 | 274.51 | 275.56 | 272.92 | 273.51 | 2 327 295 | 0 |
15.05.2024 | 270.84 | 274.37 | 270.23 | 273.87 | 2 867 336 | 0 |
14.05.2024 | 271.36 | 272.77 | 268.71 | 270.66 | 2 899 301 | 0 |
13.05.2024 | 275.38 | 276.74 | 271.14 | 271.32 | 3 662 160 | 0 |
10.05.2024 | 268.17 | 275.38 | 267.84 | 275.00 | 4 955 649 | 0 |
09.05.2024 | 268.26 | 268.48 | 267.02 | 267.95 | 3 139 302 | 0 |
08.05.2024 | 267.50 | 268.93 | 266.06 | 268.49 | 3 258 525 | 0 |
07.05.2024 | 270.04 | 270.67 | 266.99 | 267.50 | 3 158 910 | 0 |
06.05.2024 | 271.06 | 271.89 | 269.04 | 269.30 | 2 478 768 | 0 |
03.05.2024 | 274.14 | 274.62 | 268.89 | 270.32 | 2 641 002 | 0 |
02.05.2024 | 274.51 | 276.31 | 272.71 | 273.28 | 3 079 094 | 0 |
01.05.2024 | 270.94 | 276.43 | 270.05 | 274.43 | 4 842 628 | 0 |
30.04.2024 | 264.33 | 276.87 | 262.63 | 273.04 | 6 833 464 | 0 |
29.04.2024 | 273.83 | 274.43 | 272.60 | 273.55 | 3 148 877 | 0 |
26.04.2024 | 271.23 | 276.11 | 270.37 | 273.09 | 3 604 462 | 0 |
25.04.2024 | 277.02 | 279.82 | 274.72 | 275.60 | 4 175 688 | 0 |
24.04.2024 | 275.54 | 277.03 | 272.89 | 276.75 | 4 006 580 | 0 |
23.04.2024 | 276.64 | 277.41 | 274.24 | 276.88 | 3 215 394 | 0 |
22.04.2024 | 273.75 | 276.50 | 272.32 | 275.58 | 3 106 872 | 0 |
19.04.2024 | 272.15 | 272.22 | 270.48 | 271.99 | 2 904 125 | 0 |
18.04.2024 | 270.76 | 271.29 | 268.85 | 270.98 | 3 297 938 | 0 |
17.04.2024 | 266.50 | 270.12 | 265.52 | 269.95 | 3 244 832 | 0 |
16.04.2024 | 266.13 | 266.99 | 265.15 | 265.43 | 2 793 435 | 0 |
15.04.2024 | 267.86 | 268.52 | 266.05 | 266.23 | 3 594 854 | 0 |
12.04.2024 | 267.91 | 268.23 | 266.58 | 267.39 | 2 651 901 | 0 |
11.04.2024 | 269.50 | 269.88 | 267.15 | 268.62 | 2 397 369 | 0 |
10.04.2024 | 266.97 | 268.99 | 265.11 | 268.67 | 3 712 754 | 0 |
09.04.2024 | 266.67 | 269.67 | 265.50 | 269.44 | 3 818 394 | 0 |
08.04.2024 | 267.49 | 268.69 | 265.87 | 267.56 | 3 412 179 | 0 |
05.04.2024 | 269.42 | 270.62 | 266.36 | 266.69 | 6 614 336 | 0 |
04.04.2024 | 275.87 | 276.24 | 269.92 | 270.09 | 3 959 201 | 0 |
03.04.2024 | 276.57 | 277.96 | 275.15 | 275.54 | 2 642 226 | 0 |
02.04.2024 | 280.00 | 280.48 | 277.45 | 277.74 | 2 819 027 | 0 |
01.04.2024 | 281.50 | 281.55 | 278.64 | 280.22 | 2 293 262 | 0 |
28.03.2024 | 282.25 | 281.95 | 281.95 | 281.95 | 3 454 073 | 0 |
27.03.2024 | 278.10 | 282.30 | 278.01 | 282.02 | 2 564 864 | 0 |
26.03.2024 | 279.22 | 279.45 | 277.17 | 278.62 | 2 520 517 | 0 |
25.03.2024 | 280.00 | 280.58 | 277.64 | 278.62 | 2 945 598 | 0 |
22.03.2024 | 284.38 | 284.39 | 282.12 | 282.63 | 2 409 911 | 0 |
21.03.2024 | 284.50 | 285.60 | 282.64 | 283.53 | 3 617 336 | 0 |
20.03.2024 | 283.50 | 284.60 | 281.37 | 284.45 | 2 863 639 | 0 |
19.03.2024 | 279.20 | 284.40 | 278.58 | 282.87 | 4 048 230 | 0 |
18.03.2024 | 279.80 | 280.30 | 278.07 | 278.58 | 3 274 701 | 0 |
15.03.2024 | 281.54 | 284.23 | 278.37 | 279.14 | 5 008 120 | 0 |
14.03.2024 | 281.61 | 282.52 | 277.83 | 281.73 | 4 611 659 | 0 |
13.03.2024 | 293.47 | 293.47 | 282.60 | 282.86 | 5 353 741 | 0 |
12.03.2024 | 295.68 | 296.36 | 293.54 | 294.31 | 2 202 314 | 0 |
11.03.2024 | 292.15 | 295.45 | 291.87 | 294.82 | 2 888 595 | 0 |
08.03.2024 | 290.04 | 293.48 | 288.83 | 292.55 | 2 474 633 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus