McDonald's Corp DRC

MCDS
🏛️ 加拿大 →
25.97
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 23.67 23.69 23.58 23.69 0.0M
2022-12-29 23.95 24.04 23.91 23.91 0.0M
2022-12-28 23.99 23.99 23.84 23.84 0.0M
2022-12-23 23.97 24.08 23.97 24.00 0.0M
2022-12-22 23.74 23.93 23.74 23.89 0.0M
2022-12-20 23.88 24.09 23.88 24.06 0.0M
2022-12-19 24.00 24.03 23.85 23.85 0.0M
2022-12-16 23.87 23.98 23.87 23.98 0.0M
2022-12-15 24.39 24.49 24.20 24.47 0.0M
2022-12-14 24.78 24.96 24.47 24.72 0.0M
2022-12-13 25.19 25.19 24.59 24.59 0.0M
2022-12-12 24.60 24.86 24.60 24.76 0.0M
2022-12-09 24.58 24.58 24.52 24.52 0.0M
2022-12-08 24.48 24.61 24.48 24.61 0.1M
2022-12-07 24.47 24.47 24.28 24.32 0.0M
2022-12-06 24.42 24.51 24.32 24.38 0.0M
2022-12-02 24.45 24.45 24.45 24.45 0.0M
2022-12-01 24.60 24.60 24.60 24.60 0.0M
2022-11-30 24.23 24.51 24.23 24.50 0.1M
2022-11-29 24.36 24.39 24.36 24.37 0.0M
2022-11-28 24.74 24.74 24.49 24.52 0.0M
2022-11-25 24.57 24.75 24.57 24.75 0.0M
2022-11-24 25.31 25.31 24.11 24.11 0.0M
2022-11-23 24.76 24.76 24.59 24.59 0.0M
2022-11-22 24.72 24.74 24.71 24.71 0.0M
2022-11-21 24.58 24.66 24.58 24.66 0.0M
2022-11-18 24.59 24.67 24.59 24.65 0.0M
2022-11-17 24.38 24.60 24.38 24.52 0.0M
2022-11-15 24.36 24.36 24.02 24.03 0.0M
2022-11-14 24.43 24.71 24.43 24.46 0.1M
2022-11-11 24.36 24.41 24.26 24.41 0.0M
2022-11-10 24.70 24.80 24.70 24.80 0.0M
2022-11-09 25.18 25.18 25.10 25.10 0.0M
2022-11-08 25.07 25.17 25.05 25.17 0.0M
2022-11-07 24.85 24.91 24.85 24.87 0.0M
2022-11-04 24.69 24.69 24.69 24.69 0.0M
2022-11-03 24.37 24.66 24.33 24.66 0.0M
2022-11-02 24.68 24.70 24.46 24.46 0.0M
2022-11-01 24.53 24.55 24.31 24.55 0.0M
2022-10-31 24.57 24.61 24.53 24.59 0.0M
2022-10-28 24.39 24.73 24.34 24.73 0.0M
2022-10-27 23.74 23.93 23.74 23.92 0.0M
2022-10-26 23.44 23.44 23.12 23.12 0.0M
2022-10-25 23.03 23.08 23.03 23.08 0.0M
2022-10-24 22.95 23.00 22.95 23.00 0.0M
2022-10-21 22.79 22.95 22.79 22.88 0.0M
2022-10-20 22.47 22.47 22.46 22.46 0.0M
2022-10-19 22.61 22.61 22.61 22.61 0.0M
2022-10-18 22.45 22.45 22.41 22.42 0.0M
2022-10-17 22.13 22.26 22.13 22.26 0.0M
2022-10-14 22.18 22.18 21.87 21.87 0.0M
2022-10-13 21.25 22.38 21.25 22.17 0.0M
2022-10-12 21.48 21.49 21.38 21.41 0.0M
2022-10-11 21.38 21.38 21.33 21.33 0.0M
2022-10-07 20.90 21.01 20.90 21.01 0.0M
2022-10-06 21.42 21.42 21.14 21.14 0.0M
2022-10-05 21.31 21.48 21.31 21.48 0.0M
2022-10-04 21.45 21.46 21.40 21.46 0.0M
2022-09-30 21.05 21.05 20.64 20.64 0.0M
2022-09-29 21.00 21.00 20.99 20.99 0.0M
2022-09-27 21.79 21.79 21.29 21.29 0.0M
2022-09-26 22.13 22.13 21.99 22.02 0.0M
2022-09-23 22.12 22.12 21.96 22.09 0.0M
2022-09-22 22.45 22.45 22.29 22.31 0.0M
2022-09-19 23.20 23.20 23.16 23.16 0.0M
2022-09-16 22.98 22.98 22.94 22.94 0.0M
2022-09-14 23.11 23.11 23.04 23.04 0.0M
2022-09-13 23.29 23.29 22.92 22.92 0.0M
2022-09-12 23.46 23.46 23.44 23.44 0.0M
2022-09-09 23.37 23.37 23.37 23.37 0.0M
2022-09-08 23.36 23.45 23.36 23.45 0.0M
2022-09-06 23.09 23.09 22.89 22.91 0.0M
2022-09-02 23.18 23.18 22.92 22.92 0.0M
2022-09-01 23.00 23.08 23.00 23.08 0.0M
2022-08-31 22.90 22.95 22.78 22.78 0.0M
2022-08-30 22.88 22.90 22.88 22.90 0.0M
2022-08-26 23.40 23.40 23.20 23.20 0.0M
2022-08-25 23.42 23.42 23.42 23.42 0.0M
2022-08-24 23.55 23.55 23.51 23.51 0.0M
2022-08-23 23.65 23.65 23.51 23.51 0.0M
2022-08-22 23.88 23.88 23.88 23.88 0.0M
2022-08-19 23.97 24.05 23.97 24.05 0.0M
2022-08-18 23.99 23.99 23.99 23.99 0.0M
2022-08-17 24.01 24.02 24.01 24.02 0.0M
2022-08-16 23.87 24.04 23.87 24.03 0.0M
2022-08-15 23.76 23.85 23.76 23.85 0.0M
2022-08-12 23.54 23.67 23.54 23.67 0.0M
2022-08-11 23.59 23.59 23.59 23.59 0.0M
2022-08-10 23.60 23.60 23.55 23.56 0.0M
2022-08-08 23.10 23.18 23.01 23.18 0.0M
2022-08-05 23.36 23.41 23.24 23.35 0.0M
2022-08-04 23.50 23.52 23.50 23.51 0.0M
2022-08-03 23.54 23.65 23.54 23.65 0.0M
2022-08-02 23.81 23.89 23.76 23.76 0.0M
2022-07-29 23.74 23.76 23.74 23.75 0.0M
2022-07-28 23.60 23.78 23.40 23.78 0.0M
2022-07-27 23.13 23.42 23.13 23.37 0.0M
2022-07-26 23.32 23.32 23.13 23.15 0.0M