Italia markets open in 45 minutes

McDonald's Corp (1MCD.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
240,35+0,50 (+0,21%)
Alla chiusura: 04:23PM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024241,95241,95240,75240,35240,3515
26 giu 2024240,30240,30240,30240,30240,30-
25 giu 2024242,25243,10242,25240,30240,3022
24 giu 2024241,20241,20241,20243,05243,0542
21 giu 2024238,15238,15238,15241,60241,609
20 giu 2024235,25235,25235,25235,85235,851
19 giu 2024234,50234,50234,50234,15234,152
18 giu 2024235,65237,00234,60233,55233,5532
17 giu 2024237,75237,75236,35236,95236,9526
14 giu 2024236,70236,70235,95235,80235,8025
13 giu 2024233,05233,05233,05234,55234,5511
12 giu 2024244,75244,75236,65235,75235,7521
11 giu 2024237,75237,75236,85237,10237,10223
10 giu 2024239,25239,25236,35236,85236,85126
07 giu 2024239,00240,80239,00240,80240,80322
06 giu 2024239,40241,40239,40238,40238,4012
05 giu 2024242,65250,45242,30239,65239,65235
04 giu 2024238,20238,20238,20238,20238,20-
03 giu 2024238,10239,95238,10238,20238,2025
03 giu 20241.67 Dividendo
31 mag 2024235,85235,85235,85244,15242,482
30 mag 2024235,65235,65235,65235,65234,04-
29 mag 2024234,75239,15234,75235,65234,0432
28 mag 2024238,50238,50235,00234,75233,1463
27 mag 2024240,35240,35240,35240,50238,851
24 mag 2024238,75240,70238,00238,75237,1282
23 mag 2024246,30246,30243,00242,20240,5457
22 mag 2024245,60245,60245,20245,00243,3228
21 mag 2024245,90245,90245,90246,00244,323
20 mag 2024250,55251,00250,15249,00247,3040
17 mag 2024251,20251,20251,20251,20249,48-
16 mag 2024251,20251,20251,20251,20249,48-
15 mag 2024250,00250,00250,00251,20249,484
14 mag 2024252,45252,45251,00250,05248,3417
13 mag 2024255,35255,35254,15255,30253,5551
10 mag 2024248,65248,65248,65248,65246,95-
09 mag 2024249,25249,25249,25248,65246,952
08 mag 2024250,30250,30247,50249,45247,7413
07 mag 2024251,10251,10249,50249,45247,7446
06 mag 2024253,20253,20253,20251,35249,633
03 mag 2024253,45253,45250,30250,75249,032
02 mag 2024257,05257,70255,70257,50255,74169
30 apr 2024254,90254,90244,35250,95249,23110
29 apr 2024257,05257,05257,05255,05253,315
26 apr 2024257,15257,15253,40256,10254,3523
25 apr 2024256,85256,85256,85256,85255,09-
24 apr 2024259,80259,80256,85256,85255,092
23 apr 2024257,45257,45257,45257,45255,69-
22 apr 2024256,30256,35256,30257,45255,6930
19 apr 2024254,15254,15254,15254,15252,41-
18 apr 2024254,05254,15254,05254,15252,4110
17 apr 2024250,30250,30250,30250,30248,59-
16 apr 2024250,00250,90250,00250,30248,5984
15 apr 2024252,45252,45250,75251,55249,8364
12 apr 2024251,85251,85251,85251,20249,488
11 apr 2024249,40251,20249,40249,95248,2411
10 apr 2024248,30248,30239,80246,95245,26201
09 apr 2024247,70247,70244,60245,30243,6254
08 apr 2024247,95248,95245,60245,60243,92142
05 apr 2024250,00250,00247,60246,15244,4732
04 apr 2024256,10256,10256,10256,10254,35-
03 apr 2024257,00257,00257,00256,10254,354
02 apr 2024262,10262,10262,10262,10260,31-
28 mar 2024260,80261,50260,80262,10260,3128
27 mar 2024258,10259,20258,10259,20257,4318
26 mar 2024257,70257,70256,00257,50255,7424
25 mar 2024262,70262,70258,60256,90255,1416
22 mar 2024262,90262,90261,50261,50259,716
21 mar 2024261,00261,00261,00261,00259,215
20 mar 2024261,50261,50261,50261,50259,71-
19 mar 2024257,50261,50257,50261,50259,718
18 mar 2024260,10262,20256,00256,20254,45179
15 mar 2024259,40259,40258,60257,00255,2439
14 mar 2024259,00259,00256,00257,30255,5477
13 mar 2024270,20270,20270,20270,20268,35-
12 mar 2024270,60270,60270,60270,20268,3540
11 mar 2024269,80269,80269,80269,80267,95-
08 mar 2024269,80269,80269,80269,80267,95-
07 mar 2024269,80269,80269,80269,80267,95-
06 mar 2024265,50265,50265,50269,80267,951
05 mar 2024267,60267,60267,60267,60265,77-
04 mar 2024267,70267,90266,70267,60265,7761
01 mar 2024271,10271,40269,20269,20267,36153
29 feb 2024270,50270,50270,50271,00269,151
29 feb 20241.67 Dividendo
28 feb 2024272,50272,50271,50272,50268,9827
27 feb 2024274,60274,60272,00272,00268,4810
26 feb 2024276,00276,80273,00274,60271,05420
23 feb 2024272,40274,80272,40275,30271,7414
22 feb 2024271,50271,50271,50272,30268,7820
21 feb 2024271,70273,00271,70273,00269,478
20 feb 2024269,80269,80269,80269,80266,31-
19 feb 2024269,80269,80269,80269,80266,31-
16 feb 2024269,80269,80269,80269,80266,31-
15 feb 2024269,40269,40269,40269,80266,31100
14 feb 2024269,10269,10269,10269,10265,62-
13 feb 2024269,10269,10269,10269,10265,62-
12 feb 2024269,70270,00269,10269,10265,6222
09 feb 2024271,40271,40271,40269,40265,9250
08 feb 2024267,20267,30267,20265,80262,3621
*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...