Italia markets close in 40 minutes

McDonald's Corp (0R16.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
275,56+1,81 (+0,66%)
In data: 03:31PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024277,74277,75275,44275,56275,56316
24 apr 2024275,50276,26272,88273,75273,756.528
23 apr 2024276,80277,09274,30275,75275,753.290
22 apr 2024273,77276,11272,48274,00274,003.519
19 apr 2024269,01272,26269,01271,50271,506.962
18 apr 2024270,93271,40268,82270,50270,505.817
17 apr 2024266,50268,54265,50267,00267,003.142
16 apr 2024266,00267,03265,24266,00266,002.063
15 apr 2024267,80268,56266,77267,50267,508.473
12 apr 2024267,67268,22266,66267,50267,503.665
11 apr 2024269,50269,70267,17267,50267,502.569
10 apr 2024268,24269,90265,13265,50265,503.356
09 apr 2024267,05267,64265,46266,00266,004.019
08 apr 2024267,91268,74265,90266,50266,503.992
05 apr 2024270,40270,48266,38266,75266,753.995
04 apr 2024275,57276,39273,33275,25275,253.738
03 apr 2024276,54277,96276,00277,25277,255.117
02 apr 2024280,18280,20277,50278,50278,504.038
28 mar 2024282,26283,35281,35282,75282,751.897
27 mar 2024278,20281,26277,97279,75279,751.499
26 mar 2024279,14279,49277,07278,75278,754.448
25 mar 2024280,27282,63277,65278,25278,25108.684
22 mar 2024283,94284,38282,18282,50282,502.370
21 mar 2024284,42285,52282,83283,50283,504.927
20 mar 2024283,62284,21281,37281,50281,502.606
19 mar 2024278,66284,39278,50283,75283,75376.632
18 mar 2024279,80280,24278,26279,00279,006.611
15 mar 2024281,75283,97278,78279,75279,757.258
14 mar 2024281,40282,80277,81280,00280,006.639
13 mar 2024293,90293,90283,71284,75284,756.391
12 mar 2024295,33296,41293,68294,75294,752.276
11 mar 2024292,15295,44291,83294,00294,007.032
08 mar 2024290,26291,77288,78290,25290,258.297
07 mar 2024294,56294,76292,43294,00294,003.068
06 mar 2024293,95295,08292,40294,25294,252.131
05 mar 2024291,48293,51288,91292,75292,75468.471
04 mar 2024289,17290,61288,50290,00290,001.880
01 mar 2024291,45292,72289,50291,50291,502.578
29 feb 2024294,20294,40291,75292,75292,751.526
29 feb 20241.67 Dividendo
28 feb 2024294,69296,09292,73294,75293,082.223
27 feb 2024296,64296,80293,86294,75293,082.298
26 feb 2024298,05298,81296,38294,75293,081.679
23 feb 2024296,13298,66295,90294,75293,083.787
22 feb 2024293,82295,85293,63294,75293,082.131
21 feb 2024293,30295,13292,64294,75293,084.231
20 feb 2024292,00295,40291,56294,75293,089.014
19 feb 2024290,75290,75290,75290,75289,10-
16 feb 2024291,86293,29289,23290,75289,101.386
15 feb 2024287,30291,36287,17290,50288,851.777
14 feb 2024287,00288,14286,61287,75286,127.191
13 feb 2024289,44289,49286,00288,50286,8785.758
12 feb 2024289,13291,22288,82289,75288,1117.136
09 feb 2024292,19292,75289,26290,50288,853.380
08 feb 2024286,60292,20284,36286,00284,383.030
07 feb 2024284,85290,45284,26289,50287,865.082
06 feb 2024282,27284,66281,50283,50281,898.408
05 feb 2024298,00301,59283,32285,75284,1321.294
02 feb 2024295,35296,72293,39294,50292,834.342
01 feb 2024291,13296,13290,10294,00292,335.744
31 gen 2024295,90297,41293,80296,00294,323.711
30 gen 2024292,13293,82290,21293,50291,844.038
29 gen 2024291,64291,75288,31289,25287,612.237
26 gen 2024295,74295,87292,81294,75293,081.913
25 gen 2024301,08301,32296,04298,25296,563.094
24 gen 2024300,00302,01299,32300,75299,052.418
23 gen 2024298,41299,28297,21297,75296,06189.442
22 gen 2024300,95302,36298,13300,25298,552.708
19 gen 2024297,92300,56296,47297,00295,327.268
18 gen 2024291,51294,25291,26293,25291,592.240
17 gen 2024290,51292,33290,14291,75290,101.179
16 gen 2024293,73294,16290,05292,75291,095.708
15 gen 2024293,50293,50293,50293,50291,84-
12 gen 2024295,00295,81292,98293,50291,84451.032
11 gen 2024294,09295,00290,58291,00289,35180.969
10 gen 2024290,87292,86290,87292,00290,35191.524
09 gen 2024291,90289,93287,68288,00286,3731.468
08 gen 2024288,51290,07287,33288,50286,872.641
05 gen 2024291,74291,74287,45288,25286,6217.578
04 gen 2024294,39297,24290,85296,75295,0740.000
03 gen 2024297,04297,98295,30296,25294,5716.385
02 gen 2024295,30297,22295,05295,75294,073.271
29 dic 2023296,04296,87295,31295,50293,831.673
28 dic 2023295,00295,49292,46295,50293,832.134
27 dic 2023292,65294,19292,46289,00287,36860
22 dic 2023291,39292,49290,70289,00287,361.053
21 dic 2023290,42291,32289,30286,25284,631.330
20 dic 2023290,73291,67290,00286,25284,63292.762
19 dic 2023290,77291,72290,11286,25284,631.705
18 dic 2023288,65290,63287,68286,25284,633.135
15 dic 2023290,02291,71285,74286,25284,63185.863
14 dic 2023295,93295,93288,01293,00291,3440.197
13 dic 2023291,63293,89291,53293,00291,343.129
12 dic 2023289,15290,42288,45290,00288,36454.706
11 dic 2023285,60288,92285,56286,00284,3815.080
08 dic 2023287,15287,89285,61286,00284,383.640
07 dic 2023287,51288,11285,83286,50284,881.886
06 dic 2023287,20287,29283,42285,00283,396.300
05 dic 2023286,74288,80285,12287,50285,872.865
04 dic 2023285,14287,31285,14286,00284,383.083
*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...