|
 Medtronic Inc. Co - [Ticker: MDT] |     | | Última Transacción | 98,675 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.08 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 99,390 | Mínimo | 98,450 | | Volumen | 1.068.559 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 80,480 x 1.300 - 80,490 x 700 | Yield | | | Cierre Anterior | 98,750 | PER | 0,00% | | Apertura | 98,580 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MDT desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 34,21 | 9.266.900 | 35,21 | 32,71 | 32,96 | 00:00:00 | | 2000-01-04 | 34,46 | 5.109.300 | 35,46 | 34,21 | 34,27 | 00:00:00 | | 2000-01-05 | 36,62 | 5.841.200 | 36,94 | 34,63 | 35,00 | 00:00:00 | | 2000-01-06 | 38,00 | 6.130.500 | 38,31 | 36,31 | 36,56 | 00:00:00 | | 2000-01-07 | 42,25 | 11.537.600 | 43,00 | 39,31 | 39,75 | 00:00:00 | | 2000-01-10 | 41,94 | 6.966.700 | 43,25 | 41,44 | 41,62 | 00:00:00 | | 2000-01-11 | 42,13 | 4.413.700 | 43,06 | 41,44 | 41,56 | 00:00:00 | | 2000-01-12 | 42,06 | 3.243.300 | 42,06 | 41,31 | 41,62 | 00:00:00 | | 2000-01-13 | 43,50 | 5.029.300 | 44,12 | 41,94 | 42,00 | 00:00:00 | | 2000-01-14 | 43,88 | 5.759.600 | 44,94 | 43,63 | 44,75 | 00:00:00 | | 2000-01-18 | 44,38 | 5.947.800 | 44,87 | 43,88 | 44,50 | 00:00:00 | | 2000-01-19 | 44,94 | 4.288.100 | 45,62 | 44,25 | 44,62 | 00:00:00 | | 2000-01-20 | 44,00 | 6.083.200 | 46,12 | 44,00 | 45,75 | 00:00:00 | | 2000-01-21 | 43,56 | 6.105.200 | 45,00 | 43,31 | 45,00 | 00:00:00 | | 2000-01-24 | 43,06 | 5.749.800 | 44,94 | 42,38 | 44,25 | 00:00:00 | | 2000-01-25 | 44,56 | 3.742.800 | 45,00 | 43,63 | 43,75 | 00:00:00 | | 2000-01-26 | 46,12 | 6.589.300 | 46,31 | 44,50 | 44,75 | 00:00:00 | | 2000-01-27 | 46,44 | 4.539.700 | 47,50 | 45,31 | 46,88 | 00:00:00 | | 2000-01-28 | 44,81 | 3.981.200 | 46,19 | 44,31 | 46,19 | 00:00:00 | | 2000-01-31 | 45,75 | 3.717.100 | 45,75 | 43,25 | 44,81 | 00:00:00 | | 2000-02-01 | 46,37 | 2.960.700 | 46,50 | 44,97 | 45,50 | 00:00:00 | | 2000-02-02 | 45,00 | 3.099.000 | 46,56 | 44,75 | 46,12 | 00:00:00 | | 2000-02-03 | 45,75 | 3.275.900 | 45,81 | 44,00 | 45,38 | 00:00:00 | | 2000-02-04 | 48,06 | 5.717.100 | 49,63 | 45,94 | 46,00 | 00:00:00 | | 2000-02-07 | 49,25 | 4.373.700 | 49,25 | 47,50 | 47,87 | 00:00:00 | | 2000-02-08 | 49,63 | 3.328.600 | 49,69 | 48,69 | 49,00 | 00:00:00 | | 2000-02-09 | 48,88 | 3.685.400 | 49,69 | 48,75 | 49,50 | 00:00:00 | | 2000-02-10 | 48,00 | 2.088.800 | 49,19 | 48,00 | 49,00 | 00:00:00 | | 2000-02-11 | 46,00 | 6.163.300 | 48,75 | 45,00 | 48,75 | 00:00:00 | | 2000-02-14 | 46,37 | 4.625.300 | 48,06 | 46,19 | 46,37 | 00:00:00 | | 2000-02-15 | 45,44 | 4.631.000 | 46,63 | 44,87 | 46,63 | 00:00:00 | | 2000-02-16 | 44,25 | 4.768.700 | 46,00 | 44,06 | 45,44 | 00:00:00 | | 2000-02-17 | 46,56 | 5.653.400 | 47,25 | 46,19 | 46,25 | 00:00:00 | | 2000-02-18 | 47,69 | 5.579.200 | 48,38 | 47,38 | 47,50 | 00:00:00 | | 2000-02-22 | 49,19 | 4.152.000 | 49,88 | 47,69 | 48,00 | 00:00:00 | | 2000-02-23 | 48,50 | 31.489 | 49,25 | 47,56 | 49,19 | 00:00:00 | | 2000-02-24 | 49,50 | 6.309.100 | 49,94 | 48,13 | 49,00 | 00:00:00 | | 2000-02-25 | 47,44 | 3.017.400 | 49,81 | 46,37 | 49,75 | 00:00:00 | | 2000-02-28 | 48,00 | 5.692.500 | 49,56 | 45,56 | 47,44 | 00:00:00 | | 2000-02-29 | 48,44 | 3.287.800 | 49,00 | 47,19 | 48,13 | 00:00:00 | | 2000-03-01 | 49,12 | 2.397.400 | 49,31 | 47,44 | 48,38 | 00:00:00 | | 2000-03-02 | 49,00 | 3.221.400 | 50,50 | 48,69 | 49,00 | 00:00:00 | | 2000-03-03 | 51,38 | 3.125.600 | 51,50 | 49,12 | 49,25 | 00:00:00 | | 2000-03-06 | 49,50 | 6.101.200 | 52,94 | 49,06 | 52,25 | 00:00:00 | | 2000-03-07 | 49,50 | 3.503.100 | 50,50 | 49,06 | 50,50 | 00:00:00 | | 2000-03-08 | 48,94 | 3.249.500 | 49,37 | 48,19 | 49,00 | 00:00:00 | | 2000-03-09 | 50,00 | 3.474.500 | 50,19 | 48,50 | 48,50 | 00:00:00 | | 2000-03-10 | 51,25 | 2.983.400 | 52,19 | 49,75 | 50,00 | 00:00:00 | | 2000-03-13 | 50,19 | 2.100.300 | 51,94 | 49,81 | 50,25 | 00:00:00 | | 2000-03-14 | 46,88 | 5.478.100 | 50,56 | 46,00 | 50,38 | 00:00:00 | | 2000-03-15 | 49,00 | 4.447.500 | 49,75 | 46,56 | 47,50 | 00:00:00 | | 2000-03-16 | 52,63 | 4.219.900 | 53,75 | 49,31 | 49,75 | 00:00:00 | | 2000-03-17 | 52,69 | 5.073.000 | 54,81 | 52,19 | 52,75 | 00:00:00 | | 2000-03-20 | 53,38 | 2.401.600 | 53,87 | 52,56 | 52,88 | 00:00:00 | | 2000-03-21 | 53,25 | 6.058.300 | 53,50 | 50,50 | 53,50 | 00:00:00 | | 2000-03-22 | 54,75 | 3.023.100 | 55,00 | 52,44 | 53,00 | 00:00:00 | | 2000-03-23 | 56,06 | 4.397.100 | 56,44 | 53,00 | 54,50 | 00:00:00 | | 2000-03-24 | 55,00 | 3.598.900 | 56,56 | 54,88 | 55,81 | 00:00:00 | | 2000-03-27 | 57,00 | 3.683.200 | 57,38 | 53,50 | 54,50 | 00:00:00 | | 2000-03-28 | 55,81 | 4.724.700 | 57,88 | 55,06 | 56,00 | 00:00:00 | | 2000-03-29 | 55,44 | 4.548.100 | 57,13 | 54,75 | 56,38 | 00:00:00 | | 2000-03-30 | 51,00 | 7.870.600 | 54,62 | 49,75 | 54,50 | 00:00:00 | | 2000-03-31 | 51,44 | 4.488.300 | 53,12 | 50,87 | 51,75 | 00:00:00 | | 2000-04-03 | 55,12 | 3.844.500 | 55,75 | 52,88 | 53,00 | 00:00:00 | | 2000-04-04 | 55,88 | 6.795.500 | 56,75 | 52,25 | 55,37 | 00:00:00 | | 2000-04-05 | 55,88 | 4.359.400 | 56,62 | 54,50 | 55,00 | 00:00:00 | | 2000-04-06 | 55,94 | 2.629.200 | 57,19 | 55,50 | 55,75 | 00:00:00 | | 2000-04-07 | 56,06 | 2.438.000 | 57,38 | 55,81 | 56,50 | 00:00:00 | | 2000-04-10 | 57,69 | 2.500.800 | 57,69 | 55,94 | 56,25 | 00:00:00 | | 2000-04-11 | 55,75 | 2.408.100 | 57,06 | 55,56 | 57,00 | 00:00:00 | | 2000-04-12 | 54,06 | 2.716.700 | 56,31 | 53,94 | 55,94 | 00:00:00 | | 2000-04-13 | 51,13 | 5.164.500 | 54,44 | 50,50 | 54,00 | 00:00:00 | | 2000-04-14 | 48,56 | 4.857.000 | 50,62 | 47,75 | 50,00 | 00:00:00 | | 2000-04-17 | 48,25 | 6.556.200 | 48,44 | 45,25 | 47,75 | 00:00:00 | | 2000-04-18 | 52,31 | 3.817.300 | 52,88 | 48,81 | 48,94 | 00:00:00 | | 2000-04-19 | 52,50 | 2.380.100 | 52,75 | 51,19 | 52,25 | 00:00:00 | | 2000-04-20 | 52,44 | 1.713.900 | 52,63 | 51,38 | 52,06 | 00:00:00 | | 2000-04-24 | 53,87 | 2.058.400 | 54,25 | 52,00 | 52,44 | 00:00:00 | | 2000-04-25 | 53,00 | 2.588.200 | 53,87 | 52,69 | 53,87 | 00:00:00 | | 2000-04-26 | 53,00 | 1.983.000 | 53,75 | 52,37 | 53,00 | 00:00:00 | | 2000-04-27 | 54,88 | 2.852.300 | 55,00 | 53,00 | 53,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
