Italia markets open in 2 hours 5 minutes

McDonald's Corp (0R16.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
263,80-1,35 (-0,51%)
Alla chiusura: 06:41PM GMT
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 2023265,38265,73263,20263,80263,805.422
07 feb 2023267,92267,92263,90265,15265,152.099
06 feb 2023264,23267,80264,23266,25266,25126.854
03 feb 2023263,21265,03261,92264,65264,654.929
02 feb 2023266,27266,27262,12263,65263,6576.616
01 feb 2023267,02268,46264,11265,35265,352.094
31 gen 2023270,89270,89263,29264,35264,35303.666
30 gen 2023271,98272,79270,69271,35271,351.722
27 gen 2023274,97275,26272,23273,05273,051.240
26 gen 2023273,00273,08271,72272,60272,60600
25 gen 2023270,33272,19269,66270,35270,352.966
24 gen 2023248,24300,00248,24268,25268,253.038
23 gen 2023268,94270,92267,70270,45270,453.341
20 gen 2023263,50267,71263,50266,30266,30111.587
19 gen 2023266,85268,86264,06266,20266,20907
18 gen 2023273,71274,00266,52269,05269,051.445
17 gen 2023270,26275,33270,01273,40273,4011.574
16 gen 2023267,20267,20267,20267,20267,20-
13 gen 2023266,20267,57266,00267,20267,201.670
12 gen 2023270,90270,90266,88267,60267,601.177
11 gen 2023269,73269,73267,10267,80267,801.662
10 gen 2023266,98268,74266,98267,65267,65895
09 gen 2023269,52269,93267,57269,25269,25713
06 gen 2023262,16267,92262,16267,40267,404.614
05 gen 2023264,49264,89261,78261,75261,751.195
04 gen 2023266,28266,28263,52263,95263,951.462
03 gen 2023263,11263,88259,54260,35260,351.133
30 dic 2022265,22265,22261,74266,05266,051.066
29 dic 2022265,76267,42265,30266,55266,55431
28 dic 2022267,97268,15266,18266,05266,05186
23 dic 2022265,99268,35264,81266,35266,35254
22 dic 2022267,77267,77263,76266,05266,05447
21 dic 2022268,24269,80267,64269,15269,151.099
20 dic 2022266,62267,75264,55265,05265,05673
19 dic 2022266,12267,96265,33267,05267,059.105
16 dic 2022270,75270,75265,96267,75267,75713
15 dic 2022273,63274,35269,27271,35271,35987
14 dic 2022275,22276,94274,76276,85276,851.344
13 dic 2022276,55278,68274,35275,55275,551.750
12 dic 2022272,19276,62271,98272,30272,301.946
09 dic 2022273,32273,77271,86272,30272,30806
08 dic 2022270,34272,84270,34272,35272,3545.062
07 dic 2022272,45273,62271,49272,70272,703.717
06 dic 2022271,90273,22270,31272,75272,751.585
05 dic 2022271,31272,50270,60272,55272,552.558
02 dic 2022269,81272,61269,81271,55271,55716
01 dic 2022273,16273,94271,49272,65272,65268.259
30 nov 2022269,62270,66268,94269,35269,35578
30 nov 20221.52 Dividendo
29 nov 2022270,98272,00269,67274,75273,2312.933
28 nov 2022275,00275,90273,36274,75273,237.863
25 nov 2022274,29275,22272,94274,75273,238.584
24 nov 2022274,75274,75274,75274,75273,23-
23 nov 2022275,55275,55272,99274,75273,232.349
22 nov 2022274,52275,29274,35274,50272,98658.387
21 nov 2022274,68274,90273,20274,05272,53762
18 nov 2022274,67275,07272,26274,05272,5312.866
17 nov 2022272,07273,76270,65270,70269,2043.062
16 nov 2022269,23273,94269,03273,15271,6414.845
15 nov 2022269,20272,27266,47270,15268,66125.151
14 nov 2022270,80274,53270,80272,85271,344.807
11 nov 2022276,36276,99269,27270,25268,753.008
10 nov 2022281,49281,49273,48276,45274,921.285
09 nov 2022278,71280,14278,28279,45277,901.662
08 nov 2022276,80279,40276,54279,45277,901.140
07 nov 2022275,20278,00275,07276,15274,621.203
04 nov 2022275,36275,72272,14273,65272,142.337
03 nov 2022270,37274,65268,46273,60272,0915.165
02 nov 2022273,17276,11271,85273,45271,942.500
01 nov 2022273,72273,78269,65271,60270,10821
31 ott 2022273,06273,57270,98272,85271,343.523
28 ott 2022267,99274,47267,82274,35272,832.090
27 ott 2022262,99266,87262,01260,20258,763.288
26 ott 2022257,84260,58256,26260,20258,761.277
25 ott 2022254,40257,23254,40256,85255,43734
24 ott 2022252,80256,75252,80254,65253,243.031
21 ott 2022249,77254,41249,61252,65251,25110.587
20 ott 2022249,92251,47249,55251,35249,961.092
19 ott 2022250,05252,19249,43250,85249,467.949
18 ott 2022248,85250,32246,48248,05246,68167.805
17 ott 2022245,20246,73244,16245,10243,742.747
14 ott 2022249,08249,29242,85245,15243,792.527
13 ott 2022235,40249,04234,46244,15242,8021.887
12 ott 2022237,27239,82237,05238,75237,4319.377
11 ott 2022234,16238,97234,16235,30234,001.055
10 ott 2022233,41236,15233,41235,30234,001.836
07 ott 2022233,88234,75232,19233,90232,6120.079
06 ott 2022239,34239,59236,34238,85237,531.179
05 ott 2022237,38238,83236,16236,70235,391.110
04 ott 2022235,34240,80235,34238,65237,33346.881
03 ott 2022233,65236,05231,85235,20233,901.576
30 set 2022233,77234,44231,79233,75232,461.995
29 set 2022236,32237,53232,96234,40233,101.539
28 set 2022236,66237,96234,40236,05234,743.534
27 set 2022246,01244,77237,08240,25238,9234.143
26 set 2022246,01246,13242,49244,11242,761.458
23 set 2022247,94248,94244,98247,95246,587.147
22 set 2022251,08251,08247,76248,40247,0327.824
21 set 2022255,40256,84253,70255,55254,1416.396
20 set 2022257,01257,01253,40254,25252,84297.739
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...