Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche McDonalds
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 312,69 | -0,89 | -0,28% | 315,16 | 316,64 | 310,68 | 3.118.255 |
| 26 Mar 2025 | 313,58 | 6,66 | 2,17% | 307,90 | 314,06 | 307,79 | 2.624.651 |
| 25 Mar 2025 | 306,92 | 1,25 | 0,41% | 306,65 | 308,66 | 304,03 | 2.657.035 |
| 24 Mar 2025 | 305,67 | 0,23 | 0,08% | 306,00 | 307,95 | 304,53 | 3.443.423 |
| 21 Mar 2025 | 305,44 | -1,56 | -0,51% | 306,61 | 307,62 | 301,64 | 2.935.410 |
| 20 Mar 2025 | 307,00 | 0,08 | 0,03% | 307,25 | 309,66 | 305,51 | 2.722.310 |
| 19 Mar 2025 | 306,92 | 3,32 | 1,09% | 303,99 | 308,08 | 303,63 | 2.811.555 |
| 18 Mar 2025 | 303,60 | -0,37 | -0,12% | 304,97 | 304,97 | 302,27 | 2.435.049 |
| 17 Mar 2025 | 303,97 | 4,14 | 1,38% | 301,30 | 305,23 | 300,03 | 2.756.764 |
| 14 Mar 2025 | 299,83 | 2,33 | 0,78% | 297,70 | 300,67 | 295,71 | 2.696.689 |
| 13 Mar 2025 | 297,50 | -1,90 | -0,63% | 300,11 | 303,465 | 297,27 | 4.178.598 |
| 12 Mar 2025 | 299,40 | -7,36 | -2,40% | 303,69 | 306,43 | 296,35 | 4.545.567 |
| 11 Mar 2025 | 306,76 | -10,49 | -3,31% | 317,80 | 317,80 | 306,31 | 4.512.717 |
| 10 Mar 2025 | 317,25 | -4,04 | -1,26% | 320,09 | 326,32 | 315,74 | 4.705.364 |
| 08 Mar 2025 | 321,29 | 10,92 | 3,52% | 310,82 | 323,17 | 310,35 | 7.605.051 |
| 07 Mar 2025 | 310,37 | 2,92 | 0,95% | 307,80 | 311,35 | 304,38 | 2.981.964 |
| 06 Mar 2025 | 307,45 | 1,68 | 0,55% | 304,00 | 308,46 | 303,37 | 2.325.641 |
| 05 Mar 2025 | 305,77 | 1,48 | 0,49% | 304,29 | 312,93 | 304,29 | 3.954.497 |
| 04 Mar 2025 | 304,29 | -4,04 | -1,31% | 308,11 | 309,49 | 302,43 | 4.370.415 |
| 01 Mar 2025 | 308,33 | -1,62 | -0,52% | 306,34 | 308,52 | 303,88 | 4.969.931 |
| 28 Feb 2025 | 309,95 | 5,68 | 1,87% | 305,19 | 311,7799 | 304,22 | 3.350.236 |
| 27 Feb 2025 | 304,27 | -6,45 | -2,08% | 311,70 | 314,55 | 303,68 | 4.139.162 |
| 26 Feb 2025 | 310,72 | 3,15 | 1,02% | 308,03 | 311,71 | 307,991 | 3.890.490 |
| 25 Feb 2025 | 307,57 | 2,76 | 0,91% | 305,00 | 310,44 | 304,12 | 3.395.570 |
| 22 Feb 2025 | 304,81 | 1,76 | 0,58% | 303,65 | 305,96 | 301,59 | 3.036.300 |
| 21 Feb 2025 | 303,05 | 1,11 | 0,37% | 300,25 | 303,13 | 298,15 | 3.019.804 |
| 20 Feb 2025 | 301,94 | -2,89 | -0,95% | 303,32 | 303,79 | 299,51 | 2.990.591 |
| 19 Feb 2025 | 304,83 | -3,72 | -1,21% | 307,35 | 307,35 | 303,54 | 3.442.651 |
| 15 Feb 2025 | 308,55 | -1,47 | -0,47% | 310,20 | 311,00 | 307,78 | 2.673.122 |
| 14 Feb 2025 | 310,02 | 2,42 | 0,79% | 307,25 | 311,53 | 305,63 | 3.338.682 |
| 13 Feb 2025 | 307,60 | -2,61 | -0,84% | 309,58 | 310,09 | 305,77 | 3.109.477 |
| 12 Feb 2025 | 310,21 | 1,79 | 0,58% | 307,37 | 311,59 | 306,17 | 4.180.306 |
| 11 Feb 2025 | 308,42 | 14,12 | 4,80% | 301,60 | 310,28 | 301,51 | 8.059.159 |
| 08 Feb 2025 | 294,30 | -0,06 | -0,02% | 294,36 | 296,85 | 293,82 | 2.863.253 |
| 07 Feb 2025 | 294,36 | 5,53 | 1,91% | 289,02 | 297,15 | 289,02 | 3.588.942 |
| 06 Feb 2025 | 288,83 | -0,94 | -0,32% | 290,25 | 290,275 | 286,34 | 2.361.716 |
| 05 Feb 2025 | 289,77 | -0,28 | -0,10% | 289,76 | 290,64 | 288,37 | 2.976.909 |
| 04 Feb 2025 | 290,05 | 1,35 | 0,47% | 287,02 | 290,90 | 284,19 | 3.048.592 |
| 01 Feb 2025 | 288,70 | -1,62 | -0,56% | 290,01 | 291,25 | 287,35 | 2.522.964 |
| 31 Gen 2025 | 290,32 | 0,21 | 0,07% | 291,20 | 292,08 | 289,36 | 2.120.625 |
| 30 Gen 2025 | 290,11 | -1,04 | -0,36% | 291,38 | 293,14 | 290,00 | 2.357.660 |
| 29 Gen 2025 | 291,15 | -1,94 | -0,66% | 292,40 | 294,49 | 290,00 | 3.170.146 |
| 28 Gen 2025 | 293,09 | 7,63 | 2,67% | 286,605 | 293,43 | 285,81 | 4.316.075 |
| 25 Gen 2025 | 285,46 | 4,11 | 1,46% | 284,505 | 286,85 | 283,28 | 2.509.821 |
| 24 Gen 2025 | 281,35 | 0,00 | 0,00% | 281,35 | 281,35 | 281,35 | 0 |
| 23 Gen 2025 | 281,35 | -1,26 | -0,45% | 283,30 | 283,53 | 280,405 | 3.579.626 |
| 22 Gen 2025 | 282,61 | 1,66 | 0,59% | 280,00 | 282,90 | 278,73 | 3.775.864 |
| 18 Gen 2025 | 280,95 | 1,21 | 0,43% | 279,90 | 284,08 | 279,90 | 3.304.751 |
| 17 Gen 2025 | 279,74 | -2,56 | -0,91% | 280,24 | 280,945 | 276,53 | 3.455.897 |
| 16 Gen 2025 | 282,30 | 0,72 | 0,26% | 284,33 | 284,65 | 280,61 | 2.867.448 |
| 15 Gen 2025 | 281,58 | -2,05 | -0,72% | 285,02 | 285,35 | 279,38 | 2.238.376 |
| 14 Gen 2025 | 283,63 | 1,32 | 0,47% | 282,94 | 284,50 | 280,35 | 3.389.568 |
| 11 Gen 2025 | 282,31 | -4,59 | -1,60% | 287,50 | 287,77 | 281,78 | 3.944.142 |
| 09 Gen 2025 | 286,90 | -2,44 | -0,84% | 288,97 | 289,14 | 286,55 | 2.723.219 |
| 08 Gen 2025 | 289,34 | -2,84 | -0,97% | 293,81 | 294,93 | 288,28 | 3.418.694 |
| 07 Gen 2025 | 292,18 | -2,60 | -0,88% | 294,06 | 295,60 | 291,74 | 2.836.061 |
| 04 Gen 2025 | 294,78 | 2,27 | 0,78% | 292,60 | 294,96 | 290,70 | 2.239.357 |
| 03 Gen 2025 | 292,51 | 2,62 | 0,90% | 290,95 | 295,7625 | 290,25 | 3.109.902 |
| 01 Gen 2025 | 289,89 | 0,29 | 0,10% | 290,08 | 291,24 | 288,58 | 1.915.623 |
| 31 Dic 2024 | 289,60 | -4,02 | -1,37% | 291,00 | 291,57 | 289,00 | 1.936.495 |
