La bourse est fermée

McDonald's Corporation (MCD)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
275,18-1,70 (-0,61 %)
À partir de 12:09PM EDT. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024275,54275,53272,89275,18275,181 357 390
23 avr. 2024276,82277,40274,24276,88276,883 215 400
22 avr. 2024273,75276,50272,32275,58275,583 129 300
19 avr. 2024272,01272,22270,48271,99271,993 016 700
18 avr. 2024270,98271,29268,85270,98270,983 402 700
17 avr. 2024266,50270,12265,52269,95269,953 383 100
16 avr. 2024266,13266,99265,15265,43265,432 912 900
15 avr. 2024267,86268,52266,05266,23266,233 686 700
12 avr. 2024267,91268,23266,58267,39267,392 708 400
11 avr. 2024269,50269,88267,15268,62268,622 519 200
10 avr. 2024266,97268,99265,11268,67268,673 817 500
09 avr. 2024266,22269,67265,50269,44269,443 934 900
08 avr. 2024267,24268,69265,87267,56267,563 753 200
05 avr. 2024269,42270,62266,36266,69266,696 815 200
04 avr. 2024276,24276,24269,92270,09270,094 095 100
03 avr. 2024276,57277,96275,15275,54275,542 748 000
02 avr. 2024280,00280,48277,45277,74277,742 907 700
01 avr. 2024281,50281,55278,64280,22280,222 408 800
28 mars 2024282,25283,38281,25281,95281,953 453 900
27 mars 2024278,10282,30278,10282,02282,022 605 000
26 mars 2024279,22279,45277,17278,62278,622 572 100
25 mars 2024280,00280,58277,64278,62278,622 985 500
22 mars 2024283,88284,39282,12282,63282,632 556 100
21 mars 2024284,50285,58282,64283,53283,533 653 300
20 mars 2024283,50284,60281,37284,45284,452 867 300
19 mars 2024279,20284,40278,58282,87282,874 055 400
18 mars 2024279,47280,30278,07278,58278,583 319 400
15 mars 2024281,89284,23278,38279,14279,145 071 400
14 mars 2024282,42282,52277,83281,73281,734 659 300
13 mars 2024292,26293,47282,60282,86282,865 441 300
12 mars 2024295,68296,36293,54294,31294,312 233 100
11 mars 2024292,15295,45291,87294,82294,822 893 300
08 mars 2024290,04293,48288,83292,55292,552 481 800
07 mars 2024294,20294,92291,03291,11291,112 237 700
06 mars 2024293,33295,14292,15292,93292,932 348 000
05 mars 2024291,56293,51288,92292,54292,542 969 600
04 mars 2024289,37291,24288,50290,94290,942 832 000
01 mars 2024291,39292,67289,53290,73290,733 028 600
29 févr. 2024294,20294,75291,71292,28292,283 601 700
29 févr. 20241.67 Dividende
28 févr. 2024294,03296,10292,72295,19293,522 507 300
27 févr. 2024296,80296,80293,32293,76292,102 811 200
26 févr. 2024298,21298,68296,40297,12295,442 595 300
23 févr. 2024296,00298,74295,07297,75296,072 199 000
22 févr. 2024294,00296,67293,25295,92294,253 146 600
21 févr. 2024293,09295,20292,25293,91292,252 076 800
20 févr. 2024292,00295,50291,84292,65290,992 264 000
16 févr. 2024290,79293,70289,26292,02290,372 837 500
15 févr. 2024287,90292,10287,28291,86290,212 401 400
14 févr. 2024287,32288,32286,59288,17286,542 139 300
13 févr. 2024288,63289,90285,67287,11285,492 756 100
12 févr. 2024289,00291,19288,76289,44287,802 392 300
09 févr. 2024292,15292,51288,92289,47287,833 323 000
08 févr. 2024286,20293,15284,20291,93290,284 605 000
07 févr. 2024285,05290,53284,11287,33285,703 954 700
06 févr. 2024282,97284,68281,54284,65283,045 927 200
05 févr. 2024287,01291,44283,33285,97284,357 581 900
02 févr. 2024296,07298,17293,35297,05295,373 969 400
01 févr. 2024291,70298,13290,28298,08296,393 380 600
31 janv. 2024295,90297,44291,65292,72291,063 476 200
30 janv. 2024292,14294,92290,20294,65292,982 524 200
29 janv. 2024291,64292,76288,31292,31290,663 899 700
26 janv. 2024295,33295,98291,70292,26290,614 210 500
25 janv. 2024300,74301,31296,09297,21295,533 219 600
24 janv. 2024300,00302,04299,31300,44298,743 209 700
23 janv. 2024297,44300,21297,13300,05298,351 874 000
22 janv. 2024300,95302,39297,74298,41296,723 250 200
19 janv. 2024298,00301,08296,52300,53298,834 240 800
18 janv. 2024292,09294,48291,31294,36292,692 221 200
17 janv. 2024290,14292,34290,13291,16289,512 008 200
16 janv. 2024293,47294,25289,98291,09289,442 859 000
12 janv. 2024295,46295,75292,84293,47291,811 714 200
11 janv. 2024294,45294,95290,65294,15292,492 047 400
10 janv. 2024291,00294,39290,87294,09292,432 199 700
09 janv. 2024289,63290,87287,52290,87289,222 176 400
08 janv. 2024288,51292,00287,52291,90290,253 097 000
05 janv. 2024289,21290,33287,20288,99287,363 406 900
04 janv. 2024295,32297,27290,92291,74290,094 615 400
03 janv. 2024297,00297,99294,25294,39292,723 114 800
02 janv. 2024295,05297,28295,05297,04295,364 458 400
29 déc. 2023295,83296,85295,31296,51294,832 227 500
28 déc. 2023294,47296,47294,00295,84294,171 907 100
27 déc. 2023292,50294,63292,46294,55292,881 892 100
26 déc. 2023291,22293,05290,89292,86291,201 381 500
22 déc. 2023290,70292,47290,50291,70290,051 700 300
21 déc. 2023290,57291,53289,29291,39289,742 313 100
20 déc. 2023290,73291,67288,72288,99287,362 398 500
19 déc. 2023290,67291,72289,59290,73289,092 054 200
18 déc. 2023288,65290,59287,56290,23288,592 490 100
15 déc. 2023290,41291,75285,72287,27285,646 324 300
14 déc. 2023294,60295,27288,01290,02288,384 626 800
13 déc. 2023291,69295,97291,55295,93294,263 312 300
12 déc. 2023289,12291,70288,51291,42289,772 252 200
11 déc. 2023285,56289,31285,56289,15287,513 353 000
08 déc. 2023287,33287,90285,05285,53283,913 623 600
07 déc. 2023287,49288,15285,64286,79285,173 131 900
06 déc. 2023286,73287,37283,40286,86285,242 765 100
05 déc. 2023286,55288,76285,21286,54284,923 005 300
04 déc. 2023284,99287,40284,99286,13284,513 522 900
01 déc. 2023283,25286,86283,00285,96284,344 967 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...