|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 47,00 | 4.173.300 | 47,13 | 46,30 | 47,00 | 00:00:00 | | 2002-11-15 | 47,34 | 4.489.800 | 47,50 | 46,97 | 47,15 | 00:00:00 | | 2002-11-18 | 46,55 | 4.172.500 | 47,74 | 46,51 | 47,55 | 00:00:00 | | 2002-11-19 | 47,83 | 8.406.700 | 47,90 | 45,00 | 46,56 | 00:00:00 | | 2002-11-20 | 48,50 | 5.559.100 | 48,86 | 47,15 | 47,50 | 00:00:00 | | 2002-11-21 | 48,91 | 6.601.100 | 49,40 | 47,85 | 48,50 | 00:00:00 | | 2002-11-22 | 48,74 | 6.928.000 | 49,48 | 48,22 | 48,80 | 00:00:00 | | 2002-11-25 | 48,95 | 4.352.400 | 49,15 | 48,27 | 49,00 | 00:00:00 | | 2002-11-26 | 47,30 | 5.495.000 | 48,66 | 47,10 | 48,45 | 00:00:00 | | 2002-11-27 | 47,20 | 4.706.400 | 47,57 | 46,40 | 47,15 | 00:00:00 | | 2002-11-29 | 46,75 | 2.265.000 | 47,15 | 46,74 | 46,90 | 00:00:00 | | 2002-12-02 | 46,20 | 4.042.700 | 47,26 | 45,62 | 46,90 | 00:00:00 | | 2002-12-03 | 45,98 | 3.619.200 | 46,40 | 45,68 | 46,05 | 00:00:00 | | 2002-12-04 | 46,55 | 3.012.400 | 46,98 | 45,84 | 45,85 | 00:00:00 | | 2002-12-05 | 46,00 | 3.208.700 | 46,70 | 45,80 | 46,65 | 00:00:00 | | 2002-12-06 | 46,18 | 4.028.400 | 46,35 | 45,28 | 45,50 | 00:00:00 | | 2002-12-09 | 46,25 | 4.019.100 | 47,19 | 46,18 | 46,40 | 00:00:00 | | 2002-12-10 | 46,12 | 3.508.500 | 46,40 | 45,77 | 46,25 | 00:00:00 | | 2002-12-11 | 46,35 | 2.836.400 | 46,50 | 45,52 | 45,60 | 00:00:00 | | 2002-12-12 | 45,88 | 2.481.300 | 46,08 | 45,58 | 45,80 | 00:00:00 | | 2002-12-13 | 45,42 | 2.961.700 | 45,96 | 45,12 | 45,63 | 00:00:00 | | 2002-12-16 | 46,20 | 3.694.700 | 46,20 | 45,05 | 45,05 | 00:00:00 | | 2002-12-17 | 46,22 | 3.306.500 | 46,40 | 45,85 | 45,85 | 00:00:00 | | 2002-12-18 | 46,78 | 4.830.400 | 47,00 | 45,99 | 46,22 | 00:00:00 | | 2002-12-19 | 46,30 | 4.120.900 | 46,98 | 46,01 | 46,45 | 00:00:00 | | 2002-12-20 | 47,40 | 5.761.800 | 47,50 | 46,18 | 46,45 | 00:00:00 | | 2002-12-23 | 47,23 | 4.297.400 | 47,46 | 46,88 | 47,41 | 00:00:00 | | 2002-12-24 | 47,06 | 952.000 | 47,50 | 46,92 | 46,95 | 00:00:00 | | 2002-12-26 | 46,48 | 2.101.600 | 47,24 | 46,25 | 46,95 | 00:00:00 | | 2002-12-27 | 45,73 | 2.535.900 | 46,32 | 45,66 | 46,05 | 00:00:00 | | 2002-12-30 | 45,67 | 4.211.900 | 45,90 | 45,20 | 45,25 | 00:00:00 | | 2002-12-31 | 45,60 | 2.973.900 | 45,80 | 44,94 | 45,40 | 00:00:00 | | 2003-01-02 | 46,68 | 3.049.300 | 46,68 | 45,56 | 45,60 | 00:00:00 | | 2003-01-03 | 46,80 | 2.762.200 | 47,12 | 46,40 | 46,80 | 00:00:00 | | 2003-01-06 | 47,30 | 2.938.200 | 47,43 | 46,78 | 46,90 | 00:00:00 | | 2003-01-07 | 46,60 | 3.303.900 | 47,16 | 46,33 | 46,70 | 00:00:00 | | 2003-01-08 | 46,73 | 3.135.000 | 47,41 | 46,51 | 47,25 | 00:00:00 | | 2003-01-09 | 47,65 | 3.537.600 | 47,72 | 46,75 | 46,90 | 00:00:00 | | 2003-01-10 | 47,55 | 3.035.800 | 47,74 | 47,28 | 47,65 | 00:00:00 | | 2003-01-13 | 47,53 | 3.075.700 | 47,86 | 47,20 | 47,65 | 00:00:00 | | 2003-01-14 | 47,99 | 2.945.200 | 47,99 | 47,12 | 47,12 | 00:00:00 | | 2003-01-15 | 47,37 | 2.938.300 | 47,99 | 47,27 | 47,99 | 00:00:00 | | 2003-01-16 | 47,13 | 3.170.000 | 47,84 | 46,72 | 47,50 | 00:00:00 | | 2003-01-17 | 46,75 | 3.205.300 | 47,13 | 46,50 | 46,70 | 00:00:00 | | 2003-01-21 | 46,00 | 3.220.500 | 46,72 | 45,91 | 46,65 | 00:00:00 | | 2003-01-22 | 45,30 | 4.634.000 | 46,05 | 45,20 | 46,01 | 00:00:00 | | 2003-01-23 | 45,75 | 3.564.500 | 45,95 | 45,10 | 45,30 | 00:00:00 | | 2003-01-24 | 44,86 | 3.542.800 | 45,75 | 44,62 | 45,60 | 00:00:00 | | 2003-01-27 | 43,55 | 4.479.800 | 44,69 | 43,48 | 44,10 | 00:00:00 | | 2003-01-28 | 43,67 | 4.337.200 | 44,08 | 43,36 | 43,95 | 00:00:00 | | 2003-01-29 | 44,00 | 4.005.900 | 44,40 | 42,83 | 43,00 | 00:00:00 | | 2003-01-30 | 44,32 | 4.980.800 | 44,95 | 43,49 | 43,60 | 00:00:00 | | 2003-01-31 | 44,92 | 4.263.600 | 45,13 | 44,32 | 44,32 | 00:00:00 | | 2003-02-03 | 44,48 | 4.088.500 | 45,15 | 44,29 | 44,90 | 00:00:00 | | 2003-02-04 | 43,10 | 8.490.600 | 43,76 | 42,15 | 43,75 | 00:00:00 | | 2003-02-05 | 43,54 | 4.404.000 | 44,50 | 43,42 | 43,80 | 00:00:00 | | 2003-02-06 | 43,78 | 3.638.800 | 44,00 | 43,01 | 43,25 | 00:00:00 | | 2003-02-07 | 43,50 | 4.551.400 | 44,08 | 43,30 | 43,95 | 00:00:00 | | 2003-02-10 | 43,89 | 3.982.900 | 44,10 | 43,35 | 43,45 | 00:00:00 | | 2003-02-11 | 43,75 | 2.845.000 | 44,61 | 43,49 | 44,05 | 00:00:00 | | 2003-02-12 | 45,05 | 7.421.800 | 45,25 | 43,70 | 43,95 | 00:00:00 | | 2003-02-13 | 43,10 | 10.440.100 | 43,76 | 42,72 | 43,75 | 00:00:00 | | 2003-02-14 | 44,15 | 4.724.100 | 44,20 | 43,00 | 43,12 | 00:00:00 | | 2003-02-18 | 44,60 | 4.442.600 | 44,81 | 44,00 | 44,15 | 00:00:00 | | 2003-02-19 | 44,65 | 2.650.300 | 44,75 | 44,28 | 44,45 | 00:00:00 | | 2003-02-20 | 44,84 | 3.157.000 | 45,15 | 44,43 | 44,75 | 00:00:00 | | 2003-02-21 | 45,15 | 2.941.800 | 45,51 | 44,63 | 45,20 | 00:00:00 | | 2003-02-24 | 44,07 | 3.084.500 | 45,11 | 44,07 | 45,05 | 00:00:00 | | 2003-02-25 | 44,73 | 3.195.200 | 44,87 | 43,15 | 43,70 | 00:00:00 | | 2003-02-26 | 44,62 | 3.547.400 | 45,24 | 44,51 | 44,85 | 00:00:00 | | 2003-02-27 | 44,41 | 3.899.700 | 44,90 | 43,99 | 44,55 | 00:00:00 | | 2003-02-28 | 44,70 | 3.750.000 | 45,25 | 44,38 | 44,38 | 00:00:00 | | 2003-03-03 | 44,40 | 2.737.300 | 45,33 | 44,25 | 44,85 | 00:00:00 | | 2003-03-04 | 44,17 | 2.594.600 | 44,95 | 44,15 | 44,75 | 00:00:00 | | 2003-03-05 | 44,70 | 3.363.200 | 44,85 | 44,01 | 44,20 | 00:00:00 | | 2003-03-06 | 44,80 | 3.078.500 | 45,12 | 44,40 | 44,60 | 00:00:00 | | 2003-03-07 | 44,10 | 4.552.500 | 44,95 | 43,88 | 43,90 | 00:00:00 | | 2003-03-10 | 43,63 | 2.835.600 | 44,11 | 43,49 | 43,80 | 00:00:00 | | 2003-03-11 | 43,70 | 2.933.300 | 44,15 | 43,50 | 43,65 | 00:00:00 | | 2003-03-12 | 43,50 | 4.217.100 | 43,85 | 42,68 | 43,65 | 00:00:00 | | 2003-03-13 | 44,07 | 4.408.400 | 44,19 | 43,10 | 44,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
