MCD - McDonald's Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 nov. 2019194,28194,65192,26192,38192,382 229 820
20 nov. 2019193,59194,97193,54194,13194,133 131 300
19 nov. 2019194,20194,40193,01193,44193,442 910 500
18 nov. 2019194,20195,72193,86194,28194,283 420 300
15 nov. 2019194,57194,79193,31193,97193,972 991 300
14 nov. 2019195,23195,50193,16194,00194,003 173 900
13 nov. 2019193,77195,09193,51195,00195,003 405 000
12 nov. 2019193,00193,86192,77193,28193,282 930 600
11 nov. 2019193,63194,25192,50192,64192,642 746 700
08 nov. 2019194,60194,78193,22193,61193,613 499 400
07 nov. 2019195,72196,00192,32193,08193,084 820 200
06 nov. 2019193,30195,27193,05194,18194,186 473 500
05 nov. 2019189,65193,00189,45192,18192,1810 496 000
04 nov. 2019190,16190,75187,55188,66188,6617 662 100
01 nov. 2019197,78197,97193,70193,94193,944 192 400
31 oct. 2019197,40198,00195,63196,70196,704 960 600
30 oct. 2019193,29197,00191,68196,89196,896 332 600
29 oct. 2019192,00193,20191,64192,62192,624 454 600
28 oct. 2019194,98195,32191,50191,78191,787 711 400
25 oct. 2019196,10196,65194,40194,61194,614 773 700
24 oct. 2019199,54199,55195,79196,02196,024 955 600
23 oct. 2019200,11201,14198,02199,21199,217 943 700
22 oct. 2019205,09205,25199,15199,27199,2710 265 400
21 oct. 2019209,70210,76208,44209,85209,853 684 200
18 oct. 2019206,80209,05206,73208,50208,503 518 800
17 oct. 2019208,50209,49206,84206,85206,853 340 500
16 oct. 2019207,00208,93206,81208,30208,302 891 400
15 oct. 2019209,56209,72206,52207,22207,223 766 800
14 oct. 2019208,00210,02207,79208,38208,383 088 000
11 oct. 2019213,03213,27208,67209,02209,023 945 700
10 oct. 2019211,76213,13211,50211,76211,761 853 100
09 oct. 2019211,70213,47211,62212,83212,831 745 900
08 oct. 2019210,98213,14209,97211,11211,112 555 900
07 oct. 2019211,10212,87211,10211,92211,923 057 000
04 oct. 2019210,83211,71210,04211,69211,692 220 300
03 oct. 2019206,82210,03206,33210,03210,033 499 900
02 oct. 2019207,93208,48205,59206,27206,274 171 400
01 oct. 2019211,13211,70208,46209,02209,024 811 900
30 sept. 2019213,16215,36212,81214,71214,712 488 000
27 sept. 2019213,06213,63212,29213,16213,162 333 200
26 sept. 2019214,22215,67212,48212,60212,603 053 100
25 sept. 2019212,02213,15211,00212,63212,632 414 500
24 sept. 2019212,50213,52211,55212,02212,023 049 800
23 sept. 2019209,06212,47209,06211,54211,542 812 100
20 sept. 2019210,34211,78209,37209,39209,395 979 300
19 sept. 2019210,38211,83209,87210,52210,522 552 000
18 sept. 2019210,65210,88208,29210,43210,432 534 800
17 sept. 2019208,00210,84207,49209,85209,853 667 900
16 sept. 2019209,30209,86207,33207,40207,403 437 700
13 sept. 2019212,50212,78208,95209,81209,813 791 800
12 sept. 2019211,90214,03211,30212,15212,153 439 100
11 sept. 2019209,69211,55208,54210,20210,203 393 300
10 sept. 2019215,43215,43208,28209,68209,686 407 600
09 sept. 2019220,50220,50217,16217,26217,262 569 600
06 sept. 2019219,81220,84219,45220,03220,031 976 500
05 sept. 2019220,21220,33218,40219,49219,492 752 100
04 sept. 2019217,50219,26216,50218,50218,502 252 200
03 sept. 2019217,93218,67216,28217,13217,133 183 100
30 août 2019219,80220,00216,94217,97217,972 733 700
30 août 20191.16 Dividende
29 août 2019219,83221,02218,37220,54219,382 729 800
28 août 2019216,62218,21215,40218,07216,922 146 100
27 août 2019217,58217,90216,05216,05214,912 070 000
26 août 2019216,08217,18214,21216,91215,772 553 100
23 août 2019219,17219,47213,89214,66213,533 662 300
22 août 2019220,54220,89217,88219,49218,342 550 600
21 août 2019219,90220,79218,73220,71219,552 053 200
20 août 2019218,86219,92218,35218,47217,322 333 800
19 août 2019219,99220,21217,11218,78217,632 721 100
16 août 2019219,18219,82217,30218,47217,322 475 900
15 août 2019216,00218,48215,67218,27217,122 774 100
14 août 2019218,95219,74216,38216,48215,343 233 700
13 août 2019220,00220,22218,04219,73218,572 913 300
12 août 2019220,44220,65216,37217,16216,022 338 200
09 août 2019218,08221,93218,08221,15219,993 784 000
08 août 2019217,31219,74216,17218,01216,863 724 300
07 août 2019213,26217,56211,34216,83215,693 767 200
06 août 2019210,50214,55209,88214,08212,952 970 300
05 août 2019213,64214,61209,43210,45209,343 685 600
02 août 2019211,30215,09210,89214,48213,353 517 800
01 août 2019211,18213,13210,11211,25210,143 231 800
31 juil. 2019212,08212,71209,37210,72209,614 048 800
30 juil. 2019214,29215,21211,58212,34211,222 808 500
29 juil. 2019216,00217,42214,30214,98213,854 278 600
26 juil. 2019217,95218,96214,49215,58214,455 029 300
25 juil. 2019212,36214,60212,31214,44213,313 789 000
24 juil. 2019213,84214,95212,27212,78211,662 971 600
23 juil. 2019215,74216,25212,64214,31213,182 503 600
22 juil. 2019213,79215,33212,52215,00213,872 580 000
19 juil. 2019215,58216,26213,80213,87212,752 860 500
18 juil. 2019214,08215,95213,33215,91214,772 259 800
17 juil. 2019213,98214,90213,36213,71212,591 698 400
16 juil. 2019213,53214,90212,15213,72212,602 380 400
15 juil. 2019213,63214,70212,69214,21213,082 408 500
12 juil. 2019212,69213,40211,27212,99211,871 960 100
11 juil. 2019214,47214,80211,61212,69211,571 922 800
10 juil. 2019212,25213,46211,95213,00211,881 842 300
09 juil. 2019211,99212,69211,47212,09210,971 618 800
08 juil. 2019211,24212,53211,23212,16211,041 818 000
05 juil. 2019212,30213,01210,25211,24210,131 876 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages