McDonald's Corp (0R16.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:49PM GMT
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 dic 2022 | 273,32 | 273,77 | 271,86 | 272,30 | 272,30 | 757 |
| 08 dic 2022 | 270,34 | 272,84 | 270,34 | 272,35 | 272,35 | 45.062 |
| 07 dic 2022 | 272,45 | 273,62 | 271,49 | 272,70 | 272,70 | 3.717 |
| 06 dic 2022 | 271,90 | 273,22 | 270,31 | 272,75 | 272,75 | 1.585 |
| 05 dic 2022 | 271,31 | 272,50 | 270,60 | 272,55 | 272,55 | 2.558 |
| 02 dic 2022 | 269,81 | 272,61 | 269,81 | 271,55 | 271,55 | 716 |
| 01 dic 2022 | 273,16 | 273,94 | 271,49 | 272,65 | 272,65 | 268.259 |
| 30 nov 2022 | 269,62 | 270,66 | 268,94 | 269,35 | 269,35 | 578 |
| 30 nov 2022 | 1.52 Dividendo | |||||
| 29 nov 2022 | 270,98 | 272,00 | 269,67 | 274,75 | 273,23 | 12.933 |
| 28 nov 2022 | 275,00 | 275,90 | 273,36 | 274,75 | 273,23 | 7.863 |
| 25 nov 2022 | 274,29 | 275,22 | 272,94 | 274,75 | 273,23 | 8.584 |
| 24 nov 2022 | 274,75 | 274,75 | 274,75 | 274,75 | 273,23 | - |
| 23 nov 2022 | 275,55 | 275,55 | 272,99 | 274,75 | 273,23 | 2.349 |
| 22 nov 2022 | 274,52 | 275,29 | 274,35 | 274,50 | 272,98 | 658.387 |
| 21 nov 2022 | 274,68 | 274,90 | 273,20 | 274,05 | 272,53 | 762 |
| 18 nov 2022 | 274,67 | 275,07 | 272,26 | 274,05 | 272,53 | 12.866 |
| 17 nov 2022 | 272,07 | 273,76 | 270,65 | 270,70 | 269,20 | 43.062 |
| 16 nov 2022 | 269,23 | 273,94 | 269,03 | 273,15 | 271,64 | 14.845 |
| 15 nov 2022 | 269,20 | 272,27 | 266,47 | 270,15 | 268,66 | 125.151 |
| 14 nov 2022 | 270,80 | 274,53 | 270,80 | 272,85 | 271,34 | 4.807 |
| 11 nov 2022 | 276,36 | 276,99 | 269,27 | 270,25 | 268,75 | 3.008 |
| 10 nov 2022 | 281,49 | 281,49 | 273,48 | 276,45 | 274,92 | 1.285 |
| 09 nov 2022 | 278,71 | 280,14 | 278,28 | 279,45 | 277,90 | 1.662 |
| 08 nov 2022 | 276,80 | 279,40 | 276,54 | 279,45 | 277,90 | 1.140 |
| 07 nov 2022 | 275,20 | 278,00 | 275,07 | 276,15 | 274,62 | 1.203 |
| 04 nov 2022 | 275,36 | 275,72 | 272,14 | 273,65 | 272,14 | 2.337 |
| 03 nov 2022 | 270,37 | 274,65 | 268,46 | 273,60 | 272,09 | 15.165 |
| 02 nov 2022 | 273,17 | 276,11 | 271,85 | 273,45 | 271,94 | 2.500 |
| 01 nov 2022 | 273,72 | 273,78 | 269,65 | 271,60 | 270,10 | 821 |
| 31 ott 2022 | 273,06 | 273,57 | 270,98 | 272,85 | 271,34 | 3.523 |
| 28 ott 2022 | 267,99 | 274,47 | 267,82 | 274,35 | 272,83 | 2.090 |
| 27 ott 2022 | 262,99 | 266,87 | 262,01 | 260,20 | 258,76 | 3.288 |
| 26 ott 2022 | 257,84 | 260,58 | 256,26 | 260,20 | 258,76 | 1.277 |
| 25 ott 2022 | 254,40 | 257,23 | 254,40 | 256,85 | 255,43 | 734 |
| 24 ott 2022 | 252,80 | 256,75 | 252,80 | 254,65 | 253,24 | 3.031 |
| 21 ott 2022 | 249,77 | 254,41 | 249,61 | 252,65 | 251,25 | 110.587 |
| 20 ott 2022 | 249,92 | 251,47 | 249,55 | 251,35 | 249,96 | 1.092 |
| 19 ott 2022 | 250,05 | 252,19 | 249,43 | 250,85 | 249,46 | 7.949 |
| 18 ott 2022 | 248,85 | 250,32 | 246,48 | 248,05 | 246,68 | 167.805 |
| 17 ott 2022 | 245,20 | 246,73 | 244,16 | 245,10 | 243,74 | 2.747 |
| 14 ott 2022 | 249,08 | 249,29 | 242,85 | 245,15 | 243,79 | 2.527 |
| 13 ott 2022 | 235,40 | 249,04 | 234,46 | 244,15 | 242,80 | 21.887 |
| 12 ott 2022 | 237,27 | 239,82 | 237,05 | 238,75 | 237,43 | 19.377 |
| 11 ott 2022 | 234,16 | 238,97 | 234,16 | 235,30 | 234,00 | 1.055 |
| 10 ott 2022 | 233,41 | 236,15 | 233,41 | 235,30 | 234,00 | 1.836 |
| 07 ott 2022 | 233,88 | 234,75 | 232,19 | 233,90 | 232,61 | 20.079 |
| 06 ott 2022 | 239,34 | 239,59 | 236,34 | 238,85 | 237,53 | 1.179 |
| 05 ott 2022 | 237,38 | 238,83 | 236,16 | 236,70 | 235,39 | 1.110 |
| 04 ott 2022 | 235,34 | 240,80 | 235,34 | 238,65 | 237,33 | 346.881 |
| 03 ott 2022 | 233,65 | 236,05 | 231,85 | 235,20 | 233,90 | 1.576 |
| 30 set 2022 | 233,77 | 234,44 | 231,79 | 233,75 | 232,46 | 1.995 |
| 29 set 2022 | 236,32 | 237,53 | 232,96 | 234,40 | 233,10 | 1.539 |
| 28 set 2022 | 236,66 | 237,96 | 234,40 | 236,05 | 234,74 | 3.534 |
| 27 set 2022 | 246,01 | 244,77 | 237,08 | 240,25 | 238,92 | 34.143 |
| 26 set 2022 | 246,01 | 246,13 | 242,49 | 244,11 | 242,76 | 1.458 |
| 23 set 2022 | 247,94 | 248,94 | 244,98 | 247,95 | 246,58 | 7.147 |
| 22 set 2022 | 251,08 | 251,08 | 247,76 | 248,40 | 247,03 | 27.824 |
| 21 set 2022 | 255,40 | 256,84 | 253,70 | 255,55 | 254,14 | 16.396 |
| 20 set 2022 | 257,01 | 257,01 | 253,40 | 254,25 | 252,84 | 297.739 |
| 16 set 2022 | 253,47 | 255,84 | 251,76 | 253,00 | 251,60 | 91.653 |
| 15 set 2022 | 255,72 | 255,72 | 252,83 | 255,00 | 253,59 | 6.253 |
| 14 set 2022 | 255,00 | 258,23 | 255,00 | 257,30 | 255,88 | 631 |
| 13 set 2022 | 257,74 | 258,66 | 256,02 | 256,25 | 254,83 | 1.034 |
| 12 set 2022 | 260,00 | 261,28 | 259,59 | 259,50 | 258,06 | 860 |
| 09 set 2022 | 260,54 | 260,73 | 258,31 | 259,50 | 258,06 | 3.449 |
| 08 set 2022 | 257,85 | 260,92 | 257,78 | 260,70 | 259,26 | 50.878 |
| 07 set 2022 | 254,39 | 259,70 | 254,39 | 255,60 | 254,19 | 50.017 |
| 06 set 2022 | 254,47 | 256,67 | 253,53 | 255,60 | 254,19 | 1.388 |
| 05 set 2022 | 258,25 | 258,25 | 258,25 | 258,25 | 256,82 | - |
| 02 set 2022 | 256,47 | 258,54 | 254,53 | 258,25 | 256,82 | 118.052 |
| 01 set 2022 | 252,28 | 256,04 | 251,82 | 255,30 | 253,89 | 18.406 |
| 31 ago 2022 | 254,17 | 255,59 | 253,57 | 253,85 | 252,45 | 1.469 |
| 31 ago 2022 | 1.38 Dividendo | |||||
| 30 ago 2022 | 256,34 | 256,83 | 252,76 | 261,45 | 258,63 | 1.316 |
| 26 ago 2022 | 262,80 | 262,84 | 258,75 | 261,45 | 258,63 | 1.400 |
| 25 ago 2022 | 261,96 | 262,53 | 260,26 | 261,45 | 258,63 | 707 |
| 24 ago 2022 | 260,54 | 261,87 | 260,29 | 261,45 | 258,63 | 523 |
| 23 ago 2022 | 262,95 | 263,18 | 260,94 | 261,75 | 258,93 | 59.802 |
| 22 ago 2022 | 264,60 | 265,73 | 262,76 | 264,60 | 261,75 | 1.980 |
| 19 ago 2022 | 266,29 | 267,45 | 265,90 | 266,80 | 263,92 | 706 |
| 18 ago 2022 | 266,49 | 267,13 | 265,57 | 266,70 | 263,82 | 812 |
| 17 ago 2022 | 265,83 | 267,67 | 265,63 | 266,30 | 263,43 | 910 |
| 16 ago 2022 | 265,22 | 267,13 | 264,20 | 266,60 | 263,73 | 1.396 |
| 15 ago 2022 | 262,50 | 265,49 | 261,58 | 264,65 | 261,80 | 1.316 |
| 12 ago 2022 | 259,55 | 261,99 | 259,55 | 261,60 | 258,78 | 1.980 |
| 11 ago 2022 | 262,84 | 263,20 | 259,82 | 261,90 | 259,08 | 2.435 |
| 10 ago 2022 | 262,09 | 262,87 | 260,81 | 261,90 | 259,08 | 867 |
| 09 ago 2022 | 257,40 | 259,42 | 256,89 | 259,10 | 256,31 | 686 |
| 08 ago 2022 | 260,08 | 260,37 | 255,47 | 256,45 | 253,69 | 3.759 |
| 05 ago 2022 | 259,64 | 259,64 | 257,22 | 258,35 | 255,56 | 2.319 |
| 04 ago 2022 | 261,82 | 261,99 | 258,75 | 259,55 | 256,75 | 895 |
| 03 ago 2022 | 261,01 | 262,72 | 259,93 | 261,70 | 258,88 | 598 |
| 02 ago 2022 | 264,62 | 265,36 | 262,19 | 263,15 | 260,31 | 845 |
| 01 ago 2022 | 262,40 | 265,43 | 262,40 | 262,70 | 259,87 | 1.167 |
| 29 lug 2022 | 263,65 | 264,35 | 262,24 | 262,70 | 259,87 | 1.930 |
| 28 lug 2022 | 258,80 | 262,44 | 257,73 | 261,40 | 258,58 | 3.130 |
| 27 lug 2022 | 255,82 | 257,75 | 255,19 | 256,50 | 253,73 | 1.105 |
| 26 lug 2022 | 249,81 | 259,16 | 249,23 | 254,95 | 252,20 | 3.187 |
| 25 lug 2022 | 254,58 | 254,80 | 249,38 | 250,60 | 247,90 | 905 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
