Italia markets closed

McDonald's Corp (0R16.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
272,30-0,05 (-0,02%)
Alla chiusura: 05:49PM GMT
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 2022273,32273,77271,86272,30272,30757
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
16 set 2022253,47255,84251,76253,00251,6091.653
15 set 2022255,72255,72252,83255,00253,596.253
14 set 2022255,00258,23255,00257,30255,88631
13 set 2022257,74258,66256,02256,25254,831.034
12 set 2022260,00261,28259,59259,50258,06860
09 set 2022260,54260,73258,31259,50258,063.449
08 set 2022257,85260,92257,78260,70259,2650.878
07 set 2022254,39259,70254,39255,60254,1950.017
06 set 2022254,47256,67253,53255,60254,191.388
05 set 2022258,25258,25258,25258,25256,82-
02 set 2022256,47258,54254,53258,25256,82118.052
01 set 2022252,28256,04251,82255,30253,8918.406
31 ago 2022254,17255,59253,57253,85252,451.469
31 ago 20221.38 Dividendo
30 ago 2022256,34256,83252,76261,45258,631.316
26 ago 2022262,80262,84258,75261,45258,631.400
25 ago 2022261,96262,53260,26261,45258,63707
24 ago 2022260,54261,87260,29261,45258,63523
23 ago 2022262,95263,18260,94261,75258,9359.802
22 ago 2022264,60265,73262,76264,60261,751.980
19 ago 2022266,29267,45265,90266,80263,92706
18 ago 2022266,49267,13265,57266,70263,82812
17 ago 2022265,83267,67265,63266,30263,43910
16 ago 2022265,22267,13264,20266,60263,731.396
15 ago 2022262,50265,49261,58264,65261,801.316
12 ago 2022259,55261,99259,55261,60258,781.980
11 ago 2022262,84263,20259,82261,90259,082.435
10 ago 2022262,09262,87260,81261,90259,08867
09 ago 2022257,40259,42256,89259,10256,31686
08 ago 2022260,08260,37255,47256,45253,693.759
05 ago 2022259,64259,64257,22258,35255,562.319
04 ago 2022261,82261,99258,75259,55256,75895
03 ago 2022261,01262,72259,93261,70258,88598
02 ago 2022264,62265,36262,19263,15260,31845
01 ago 2022262,40265,43262,40262,70259,871.167
29 lug 2022263,65264,35262,24262,70259,871.930
28 lug 2022258,80262,44257,73261,40258,583.130
27 lug 2022255,82257,75255,19256,50253,731.105
26 lug 2022249,81259,16249,23254,95252,203.187
25 lug 2022254,58254,80249,38250,60247,90905
*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...