McDonald's xStock(MCDX)Hoje
$304.96
McDonald's xStock Histórico de preços
(MCDX)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $304.8191 | $307.0398 | $304.9852 | $305.6540 | $979.914K |
2025-09-13 | $306.3974 | $307.1305 | $304.7045 | $304.8191 | $931.689K |
2025-09-12 | $308.2210 | $309.4050 | $306.3971 | $306.4212 | $1.940M |
2025-09-11 | $306.0364 | $308.4571 | $304.8121 | $308.2210 | $1.887M |
2025-09-10 | $312.1095 | $313.5745 | $305.5522 | $305.9085 | $1.202M |
2025-09-09 | $312.2774 | $314.3444 | $310.8967 | $312.1385 | $1.274M |
2025-09-08 | $316.5313 | $316.6964 | $311.1479 | $312.2774 | $993.980K |
2025-09-07 | $316.6423 | $317.2477 | $315.3132 | $316.4537 | $796.304K |
2025-09-06 | $315.4842 | $316.9046 | $313.5346 | $316.3793 | $1.030M |
2025-09-05 | $318.3588 | $318.9011 | $314.5742 | $315.1345 | $1.506M |
2025-09-04 | $315.8247 | $318.9604 | $315.2826 | $318.4891 | $917.605K |
2025-09-03 | $314.5538 | $316 | $311.22 | $315.8424 | $3.812M |
2025-09-02 | $313.2656 | $314.62 | $310.54 | $314.5008 | $2.531M |
2025-09-01 | $313.3025 | $313.77 | $312.79 | $313.2566 | $1.668M |
2025-08-31 | $313.4653 | $313.68 | $313 | $313.3305 | $1.455M |
2025-08-30 | $311.7122 | $313.83 | $311.76 | $313.4207 | $2.897M |
2025-08-29 | $310.1562 | $314.9 | $309.79 | $311.7122 | $1.574M |
2025-08-28 | $312.5110 | $313.29 | $309.54 | $310.1562 | $1.679M |
2025-08-27 | $312.7113 | $315.48 | $311.82 | $312.5110 | $1.799M |
2025-08-26 | $312.8443 | $315.52 | $311.52 | $312.7924 | $3.538M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
McDonald's xStock(MCDX)
