Italia markets open in 6 hours 59 minutes

MCDONALD'S CORP MCDONALD'S ORD (0R16.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
266,70+0,40 (+0,15%)
Alla chiusura: 06:59PM BST
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 2022266,49267,13265,57266,70266,70542
17 ago 2022265,83267,67265,63266,30266,30910
16 ago 2022265,22267,13264,20266,60266,601.396
15 ago 2022262,50265,49261,58264,65264,651.316
12 ago 2022259,55261,99259,55261,60261,601.980
11 ago 2022262,84263,20259,82261,90261,902.435
10 ago 2022262,09262,87260,81261,90261,90867
09 ago 2022257,40259,42256,89259,10259,10686
08 ago 2022260,08260,37255,47256,45256,453.759
05 ago 2022259,64259,64257,22258,35258,352.319
04 ago 2022261,82261,99258,75259,55259,55895
03 ago 2022261,01262,72259,93261,70261,70598
02 ago 2022264,62265,36262,19263,15263,15845
01 ago 2022262,40265,43262,40262,70262,701.167
29 lug 2022263,65264,35262,24262,70262,701.930
28 lug 2022258,80262,44257,73261,40261,403.130
27 lug 2022255,82257,75255,19256,50256,501.105
26 lug 2022249,81259,16249,23254,95254,953.187
25 lug 2022254,58254,80249,38250,60250,60905
22 lug 2022254,25254,37252,68253,35253,35299
21 lug 2022253,99254,64252,55252,75252,75720
20 lug 2022256,79256,79253,98254,75254,75664
19 lug 2022253,99255,76253,75254,40254,401.743
18 lug 2022255,31255,60253,71253,80253,801.025
15 lug 2022253,18256,30253,18255,95255,953.087
14 lug 2022249,75252,50249,75251,85251,852.027
13 lug 2022248,93254,77248,50252,45252,451.424
12 lug 2022252,97255,46252,79254,35254,35928
11 lug 2022252,24255,29252,08254,55254,551.835
08 lug 2022252,60254,28252,29253,80253,801.130
07 lug 2022252,40254,85251,65253,70253,704.754
06 lug 2022252,47252,78249,40251,20251,201.262
05 lug 2022253,20253,20249,94250,80250,801.415
04 lug 2022249,55249,55249,55249,55249,55-
01 lug 2022246,35251,72246,35249,55249,551.780
30 giu 2022247,12248,28245,97247,10247,102.710
29 giu 2022242,83248,75242,83247,10247,1063.820
28 giu 2022247,06249,84244,36245,65245,652.021
27 giu 2022247,90248,68246,93246,20246,205.255
24 giu 2022245,49247,38244,96246,20246,20438
23 giu 2022243,70244,79240,52242,00242,00819
22 giu 2022238,79244,30238,71242,80242,80267
21 giu 2022236,17238,65234,12238,60238,601.766
20 giu 2022234,40234,40234,40234,40234,40-
17 giu 2022234,48235,21232,27234,40234,401.157
16 giu 2022238,90238,90234,73236,20236,20167.887
15 giu 2022239,86241,28236,30236,95236,95349
14 giu 2022239,85242,41239,02239,60239,60526
13 giu 2022232,79239,87232,79236,65236,653.472
10 giu 2022239,01239,64237,32238,40238,403.053
09 giu 2022244,46245,98243,62244,20244,202.803
08 giu 2022248,94248,94245,08246,95246,95226.472
07 giu 2022246,00248,17245,95247,40247,40184
06 giu 2022249,08249,52247,60247,75247,75823
01 giu 2022252,21253,36248,32251,15251,15253.714
01 giu 20221.38 Dividendo
31 mag 2022251,45253,84248,82251,15249,773.704
30 mag 2022250,60250,60250,60250,60249,22-
27 mag 2022249,40251,40248,22250,60249,22947
26 mag 2022246,45249,11244,70241,55240,221.520
25 mag 2022244,08244,61241,95241,55240,221.272
24 mag 2022238,00243,97236,03241,55240,222.706
23 mag 2022235,86238,86234,35238,30236,991.639
20 mag 2022231,13232,49228,69229,20227,941.913
19 mag 2022230,18231,91228,66230,00228,741.023
18 mag 2022241,06241,06232,39234,30233,011.733
17 mag 2022246,96247,48240,16242,70241,371.509
16 mag 2022244,46244,96240,79243,30241,965.239
13 mag 2022247,02247,15243,62245,65244,30800
12 mag 2022245,32246,09241,44245,25243,904.515
11 mag 2022246,97246,97243,54245,15243,806.883
10 mag 2022248,30250,30245,00247,25245,8954.248
09 mag 2022248,80250,78245,85248,10246,7455.366
06 mag 2022249,29252,25247,28251,85250,478.223
05 mag 2022253,45254,17247,98249,85248,482.195
04 mag 2022245,97248,98245,97246,80245,44727
03 mag 2022245,66247,86242,30246,40245,05766
29 apr 2022254,80254,98250,80252,00250,62497
28 apr 2022249,94256,01249,94253,90252,502.767
27 apr 2022247,67250,32247,39249,55248,18925
26 apr 2022250,48252,88248,60250,35248,97101.358
25 apr 2022249,45250,84247,93248,75247,38537
22 apr 2022254,55255,05251,44252,10250,71260
21 apr 2022258,17259,56256,37258,40256,982.483
20 apr 2022256,10257,65255,00255,20253,801.445
19 apr 2022250,04255,67250,04255,45254,051.671
14 apr 2022251,00253,74250,50252,60251,212.024
13 apr 2022250,47251,36248,77250,10248,73943
12 apr 2022250,30252,18249,39252,20250,818.669
11 apr 2022251,98252,94249,95250,95249,572.496
08 apr 2022254,90254,90252,38252,95251,561.768
07 apr 2022251,46254,66249,86249,80248,432.548
06 apr 2022247,64251,87246,30249,80248,43664
05 apr 2022246,10249,53245,64248,20246,84889
04 apr 2022248,00248,00242,61244,70243,36695
01 apr 2022248,12249,20246,22251,25249,872.324
31 mar 2022249,72251,26248,47251,25249,87969
30 mar 2022247,93250,40247,16249,20247,831.801
29 mar 2022246,74248,24245,90247,15245,79984
28 mar 2022241,91242,43239,96241,25239,921.547
*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...