Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCD.US
273.34+2.19(+0.81%)(czas lokalny: 15.08.2024 10:53)McDonald`s Corp
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 272.00 | 275.76 | 271.70 | 273.34 | 1 717 330 | 0 |
14.08.2024 | 269.86 | 271.51 | 268.50 | 269.94 | 2 217 223 | 0 |
13.08.2024 | 270.31 | 272.00 | 267.54 | 270.24 | 2 596 997 | 0 |
12.08.2024 | 267.25 | 269.41 | 265.33 | 267.98 | 2 923 239 | 0 |
09.08.2024 | 271.70 | 271.70 | 266.96 | 267.91 | 2 661 297 | 0 |
08.08.2024 | 268.93 | 273.65 | 268.08 | 272.07 | 3 226 093 | 0 |
07.08.2024 | 269.83 | 273.14 | 268.58 | 271.18 | 3 511 101 | 0 |
06.08.2024 | 269.86 | 273.20 | 268.08 | 271.64 | 3 356 772 | 0 |
05.08.2024 | 275.99 | 277.87 | 267.68 | 273.42 | 6 763 202 | 0 |
02.08.2024 | 269.40 | 276.78 | 268.80 | 276.69 | 9 420 365 | 0 |
01.08.2024 | 266.82 | 268.75 | 262.40 | 268.75 | 4 909 701 | 0 |
31.07.2024 | 265.00 | 267.67 | 263.20 | 265.40 | 4 640 763 | 0 |
30.07.2024 | 261.00 | 267.37 | 260.31 | 266.44 | 4 910 277 | 0 |
29.07.2024 | 253.94 | 263.93 | 250.23 | 261.42 | 9 364 528 | 0 |
26.07.2024 | 252.90 | 254.04 | 250.75 | 252.00 | 3 979 803 | 0 |
25.07.2024 | 254.19 | 256.17 | 251.10 | 251.46 | 3 273 191 | 0 |
24.07.2024 | 246.44 | 254.33 | 246.12 | 253.37 | 5 743 588 | 0 |
23.07.2024 | 259.68 | 260.14 | 253.51 | 254.05 | 2 638 085 | 0 |
22.07.2024 | 257.86 | 259.79 | 256.40 | 259.54 | 2 754 308 | 0 |
19.07.2024 | 260.16 | 260.44 | 255.03 | 257.28 | 3 466 740 | 0 |
18.07.2024 | 257.84 | 262.33 | 257.60 | 259.52 | 3 412 231 | 0 |
17.07.2024 | 258.76 | 262.05 | 257.86 | 261.00 | 3 507 978 | 0 |
16.07.2024 | 251.00 | 257.31 | 250.10 | 257.27 | 4 145 917 | 0 |
15.07.2024 | 253.64 | 255.73 | 251.19 | 251.53 | 3 391 223 | 0 |
12.07.2024 | 254.25 | 256.92 | 251.81 | 253.90 | 4 523 500 | 0 |
11.07.2024 | 251.22 | 255.65 | 249.87 | 254.80 | 5 479 971 | 0 |
10.07.2024 | 247.00 | 250.56 | 245.90 | 250.49 | 4 080 034 | 0 |
09.07.2024 | 247.21 | 247.40 | 243.53 | 245.82 | 4 891 325 | 0 |
08.07.2024 | 251.76 | 252.57 | 247.06 | 247.85 | 3 140 173 | 0 |
05.07.2024 | 251.00 | 251.50 | 248.81 | 251.09 | 2 762 732 | 0 |
03.07.2024 | 248.26 | 250.98 | 248.18 | 250.00 | 2 026 070 | 0 |
02.07.2024 | 249.68 | 251.03 | 247.41 | 247.79 | 3 722 790 | 0 |
01.07.2024 | 254.83 | 255.34 | 249.72 | 249.99 | 3 740 455 | 0 |
28.06.2024 | 257.54 | 259.49 | 252.86 | 254.84 | 8 902 161 | 0 |
27.06.2024 | 258.00 | 258.83 | 256.97 | 258.17 | 2 622 591 | 0 |
26.06.2024 | 256.65 | 258.17 | 254.68 | 257.83 | 2 719 983 | 0 |
25.06.2024 | 260.13 | 260.13 | 255.59 | 257.38 | 3 903 788 | 0 |
24.06.2024 | 259.00 | 261.37 | 257.80 | 260.38 | 3 682 892 | 0 |
21.06.2024 | 259.59 | 261.46 | 255.61 | 259.39 | 8 243 052 | 0 |
20.06.2024 | 250.27 | 255.69 | 249.51 | 253.80 | 3 725 974 | 0 |
18.06.2024 | 253.95 | 250.79 | 250.79 | 250.79 | 2 956 314 | 0 |
17.06.2024 | 252.30 | 254.52 | 251.88 | 253.51 | 2 416 513 | 0 |
14.06.2024 | 252.86 | 253.63 | 250.61 | 253.58 | 2 689 306 | 0 |
13.06.2024 | 253.59 | 254.74 | 251.18 | 253.70 | 3 083 720 | 0 |
12.06.2024 | 254.88 | 256.31 | 253.41 | 254.48 | 3 113 327 | 0 |
11.06.2024 | 253.01 | 254.69 | 252.10 | 254.28 | 2 293 066 | 0 |
10.06.2024 | 256.00 | 256.00 | 253.12 | 253.81 | 2 435 186 | 0 |
07.06.2024 | 260.07 | 261.39 | 255.34 | 256.21 | 2 280 664 | 0 |
06.06.2024 | 260.91 | 261.79 | 258.93 | 260.72 | 3 298 206 | 0 |
05.06.2024 | 261.50 | 261.73 | 258.66 | 259.99 | 4 129 804 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus