McDonald s Corporation (MCD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
780.926 |
0,42%
|
295,35
|
293,96
|
299,50
|
294,24
|
| 27/11/2024 |
1.003.116 |
-0,42%
|
297,08
|
294,83
|
299,50
|
295,08
|
| 26/11/2024 |
931.593 |
0,05%
|
295,50
|
292,16
|
297,28
|
296,33
|
| 25/11/2024 |
2.480.526 |
2,04%
|
292,17
|
291,50
|
296,61
|
296,19
|
| 22/11/2024 |
1.087.584 |
0,63%
|
288,71
|
283,46
|
290,60
|
290,28
|
| 21/11/2024 |
2.481.092 |
-0,84%
|
290,47
|
283,46
|
291,3199
|
288,47
|
| 20/11/2024 |
1.347.691 |
0,06%
|
289,92
|
287,60
|
292,11
|
290,91
|
| 19/11/2024 |
986.224 |
-0,13%
|
293,01
|
287,60
|
295,435
|
290,73
|
| 18/11/2024 |
1.282.648 |
-0,52%
|
293,20
|
290,7886
|
295,435
|
291,10
|
| 15/11/2024 |
1.812.514 |
-1,99%
|
296,80
|
289,75
|
300,11
|
292,63
|
| 14/11/2024 |
885.249 |
0,41%
|
297,4417
|
295,2172
|
300,11
|
298,56
|
| 13/11/2024 |
1.015.739 |
-0,44%
|
300,14
|
295,2172
|
301,405
|
297,35
|
| 12/11/2024 |
998.066 |
-0,96%
|
300,49
|
297,52
|
303,81
|
298,65
|
| 11/11/2024 |
1.382.121 |
0,86%
|
299,29
|
299,10
|
303,81
|
301,53
|
| 08/11/2024 |
1.470.747 |
1,46%
|
294,59
|
293,87
|
301,8321
|
298,97
|
| 07/11/2024 |
1.196.301 |
0,22%
|
300,28
|
292,72
|
299,98
|
294,66
|
| 06/11/2024 |
1.994.798 |
-1,12%
|
300,17
|
291,55
|
300,33
|
294,00
|
| 05/11/2024 |
1.252.415 |
%
|
292,10
|
292,56
|
297,365
|
297,32
|
| 04/11/2024 |
1.262.434 |
%
|
292,10
|
291,801
|
294,94
|
292,85
|
| 01/11/2024 |
1.753.316 |
%
|
292,10
|
291,88
|
296,86
|
295,21
|
| 31/10/2024 |
1.837.861 |
%
|
292,10
|
289,66
|
294,38
|
292,11
|
| 30/10/2024 |
2.532.010 |
%
|
294,60
|
289,84
|
295,355
|
291,52
|
| 29/10/2024 |
4.344.103 |
%
|
298,77
|
295,00
|
302,70
|
295,00
|
| 28/10/2024 |
3.252.086 |
%
|
298,77
|
296,54
|
299,90
|
296,70
|
| 25/10/2024 |
4.702.822 |
%
|
292,65
|
292,20
|
301,60
|
292,98
|
| 24/10/2024 |
2.802.110 |
%
|
292,65
|
298,30
|
302,3899
|
301,58
|
| 23/10/2024 |
10.999.233 |
%
|
292,65
|
290,83
|
301,60
|
298,57
|
| 22/10/2024 |
776.776 |
%
|
314,15
|
313,30
|
315,74
|
314,69
|
| 21/10/2024 |
951.657 |
%
|
315,59
|
314,41
|
317,89
|
314,80
|
| 18/10/2024 |
1.090.633 |
%
|
315,59
|
314,2299
|
317,18
|
316,56
|
| 17/10/2024 |
1.332.702 |
%
|
313,99
|
312,4801
|
315,05
|
314,70
|
| 16/10/2024 |
842.424 |
%
|
312,05
|
310,11
|
313,68
|
312,92
|
| 15/10/2024 |
1.482.706 |
%
|
312,05
|
311,171
|
315,36
|
313,34
|
| 14/10/2024 |
1.045.062 |
%
|
304,11
|
304,50
|
310,39
|
309,84
|
| 11/10/2024 |
830.166 |
%
|
304,11
|
301,78
|
305,50
|
305,04
|
| 10/10/2024 |
729.242 |
%
|
303,87
|
302,93
|
305,75
|
304,04
|
| 09/10/2024 |
946.162 |
%
|
302,705
|
301,965
|
305,01
|
303,83
|
| 08/10/2024 |
1.018.487 |
%
|
303,77
|
300,4027
|
303,35
|
301,90
|
| 07/10/2024 |
902.943 |
%
|
303,77
|
300,00
|
305,1199
|
300,85
|
| 04/10/2024 |
1.178.726 |
%
|
302,76
|
301,38
|
305,89
|
303,76
|
| 03/10/2024 |
860.597 |
%
|
300,36
|
301,26
|
303,515
|
303,45
|
| 02/10/2024 |
1.033.392 |
%
|
300,36
|
299,5801
|
304,07
|
303,76
|
| 01/10/2024 |
1.479.759 |
%
|
304,75
|
302,25
|
305,23
|
302,98
|
| 30/09/2024 |
1.042.308 |
%
|
303,62
|
302,17
|
305,02
|
304,51
|
| 27/09/2024 |
1.521.371 |
%
|
303,62
|
303,52
|
306,96
|
303,69
|
| 26/09/2024 |
817.240 |
%
|
300,75
|
300,835
|
304,29
|
303,65
|
| 25/09/2024 |
762.725 |
%
|
300,75
|
298,40
|
301,80
|
300,47
|
| 24/09/2024 |
1.010.153 |
%
|
299,02
|
297,965
|
301,45
|
300,27
|
| 23/09/2024 |
1.079.523 |
%
|
298,74
|
296,89
|
300,22
|
299,06
|
| 20/09/2024 |
1.713.403 |
%
|
294,67
|
292,835
|
298,045
|
296,83
|
| 19/09/2024 |
1.010.585 |
%
|
294,59
|
290,93
|
295,01
|
293,85
|
| 18/09/2024 |
791.842 |
%
|
293,29
|
290,37
|
295,10
|
292,03
|
| 17/09/2024 |
1.669.043 |
%
|
294,49
|
292,17
|
297,39
|
293,75
|
| 16/09/2024 |
1.204.063 |
%
|
294,49
|
295,06
|
300,055
|
296,69
|
| 13/09/2024 |
1.075.240 |
%
|
294,49
|
292,82
|
296,66
|
296,53
|
| 12/09/2024 |
801.982 |
%
|
289,60
|
288,26
|
292,67
|
292,35
|
| 11/09/2024 |
1.207.399 |
%
|
292,43
|
285,83
|
291,435
|
290,23
|
| 10/09/2024 |
1.223.076 |
%
|
292,43
|
291,04
|
296,23
|
291,27
|
| 09/09/2024 |
1.726.824 |
%
|
290,42
|
287,83
|
291,74
|
291,29
|
| 06/09/2024 |
1.773.852 |
%
|
287,695
|
287,5692
|
292,12
|
289,51
|
| 05/09/2024 |
1.042.821 |
%
|
286,69
|
286,24
|
289,545
|
287,91
|
| 04/09/2024 |
1.117.351 |
%
|
286,69
|
286,07
|
288,97
|
288,03
|
| 03/09/2024 |
1.183.943 |
%
|
286,00
|
283,81
|
288,17
|
285,55
|
| 30/08/2024 |
877.386 |
%
|
287,71
|
285,36
|
288,87
|
288,66
|
| 29/08/2024 |
875.387 |
%
|
287,525
|
284,78
|
289,0909
|
287,86
|
| 28/08/2024 |
1.220.817 |
%
|
288,90
|
285,26
|
290,89
|
287,05
|
| 27/08/2024 |
1.520.702 |
%
|
289,32
|
288,09
|
290,30
|
289,64
|
| 26/08/2024 |
954.564 |
%
|
289,32
|
287,87
|
292,21
|
288,68
|
| 23/08/2024 |
892.822 |
%
|
290,01
|
287,13
|
290,78
|
289,52
|
| 22/08/2024 |
876.388 |
%
|
289,35
|
287,55
|
290,30
|
289,21
|
| 21/08/2024 |
1.192.340 |
%
|
287,365
|
286,18
|
289,92
|
289,71
|
| 20/08/2024 |
1.788.133 |
%
|
286,68
|
285,21
|
290,265
|
285,63
|
| 19/08/2024 |
2.581.864 |
%
|
282,50
|
281,72
|
288,32
|
287,55
|
| 16/08/2024 |
1.452.258 |
%
|
275,00
|
274,70
|
279,50
|
278,49
|
| 15/08/2024 |
1.153.303 |
%
|
272,18
|
271,86
|
275,76
|
274,87
|
| 14/08/2024 |
1.070.758 |
%
|
270,50
|
268,50
|
271,5075
|
271,15
|
| 13/08/2024 |
1.135.490 |
%
|
270,50
|
267,55
|
272,00
|
270,31
|
| 12/08/2024 |
1.245.299 |
%
|
267,65
|
265,34
|
269,47
|
267,50
|
| 09/08/2024 |
1.162.581 |
%
|
269,49
|
266,96
|
271,70
|
267,91
|
| 08/08/2024 |
1.445.387 |
%
|
269,49
|
268,08
|
273,65
|
271,19
|
| 07/08/2024 |
1.317.287 |
%
|
269,49
|
268,58
|
273,14
|
269,37
|
| 06/08/2024 |
1.615.469 |
%
|
269,385
|
268,17
|
273,1885
|
270,06
|
| 05/08/2024 |
3.205.973 |
%
|
269,385
|
267,6796
|
277,87
|
268,13
|
| 02/08/2024 |
4.965.606 |
%
|
269,385
|
268,80
|
276,81
|
276,69
|
| 01/08/2024 |
2.282.511 |
%
|
265,00
|
262,40
|
268,75
|
268,75
|
| 31/07/2024 |
1.853.434 |
%
|
265,00
|
263,20
|
267,67
|
265,40
|
| 30/07/2024 |
2.560.557 |
%
|
261,12
|
260,32
|
267,3546
|
266,44
|
| 29/07/2024 |
4.894.279 |
%
|
253,56
|
250,23
|
263,92
|
261,42
|
| 26/07/2024 |
2.078.580 |
%
|
254,285
|
250,81
|
254,04
|
252,00
|
| 25/07/2024 |
1.693.983 |
%
|
254,285
|
251,10
|
256,09
|
251,46
|
| 24/07/2024 |
2.810.258 |
%
|
247,90
|
246,34
|
254,33
|
253,37
|
| 23/07/2024 |
1.322.668 |
%
|
258,135
|
253,5096
|
260,1378
|
254,06
|
| 22/07/2024 |
1.258.527 |
%
|
258,135
|
256,40
|
259,79
|
258,50
|
| 19/07/2024 |
1.504.949 |
%
|
257,885
|
255,035
|
260,10
|
256,90
|
| 18/07/2024 |
1.639.177 |
%
|
257,885
|
257,77
|
262,33
|
259,52
|
| 17/07/2024 |
1.806.914 |
%
|
251,45
|
257,8587
|
262,05
|
261,00
|
| 16/07/2024 |
2.393.458 |
%
|
251,45
|
250,10
|
257,31
|
257,27
|
| 15/07/2024 |
1.564.062 |
%
|
251,45
|
251,20
|
255,73
|
251,53
|
| 12/07/2024 |
2.388.455 |
%
|
251,45
|
251,875
|
256,92
|
253,90
|
| 11/07/2024 |
2.676.425 |
%
|
247,05
|
249,87
|
255,635
|
254,80
|
