|
 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 | | 2003-07-08 | 47,45 | 2.958.100 | 47,67 | 47,15 | 47,45 | 00:00:00 | | 2003-07-09 | 47,00 | 3.853.700 | 47,55 | 46,51 | 47,35 | 00:00:00 | | 2003-07-10 | 48,15 | 4.365.100 | 48,26 | 46,86 | 47,15 | 00:00:00 | | 2003-07-11 | 49,61 | 6.207.000 | 49,70 | 48,26 | 48,31 | 00:00:00 | | 2003-07-14 | 49,25 | 3.545.800 | 49,73 | 48,90 | 49,73 | 00:00:00 | | 2003-07-15 | 49,35 | 2.839.600 | 49,40 | 48,77 | 49,30 | 00:00:00 | | 2003-07-16 | 48,64 | 3.041.700 | 49,35 | 48,11 | 49,35 | 00:00:00 | | 2003-07-17 | 48,90 | 3.298.700 | 49,14 | 48,57 | 48,75 | 00:00:00 | | 2003-07-18 | 49,39 | 2.463.100 | 49,46 | 48,65 | 49,20 | 00:00:00 | | 2003-07-21 | 48,78 | 2.577.400 | 49,11 | 48,50 | 48,80 | 00:00:00 | | 2003-07-22 | 49,72 | 2.972.800 | 49,89 | 48,85 | 48,97 | 00:00:00 | | 2003-07-23 | 50,10 | 2.937.000 | 50,16 | 49,39 | 49,87 | 00:00:00 | | 2003-07-24 | 50,20 | 3.303.300 | 50,97 | 50,13 | 50,20 | 00:00:00 | | 2003-07-25 | 50,64 | 2.186.300 | 50,73 | 50,01 | 50,45 | 00:00:00 | | 2003-07-28 | 50,67 | 3.360.300 | 50,99 | 50,31 | 50,64 | 00:00:00 | | 2003-07-29 | 51,12 | 2.968.800 | 51,45 | 50,57 | 50,80 | 00:00:00 | | 2003-07-30 | 50,55 | 3.069.600 | 51,15 | 50,16 | 51,12 | 00:00:00 | | 2003-07-31 | 51,50 | 4.657.500 | 52,00 | 50,40 | 50,50 | 00:00:00 | | 2003-08-01 | 51,87 | 4.760.700 | 52,29 | 51,40 | 52,24 | 00:00:00 | | 2003-08-04 | 52,50 | 4.615.400 | 52,75 | 51,64 | 52,64 | 00:00:00 | | 2003-08-05 | 52,08 | 3.811.500 | 52,92 | 52,01 | 52,41 | 00:00:00 | | 2003-08-06 | 52,05 | 4.257.000 | 52,85 | 51,49 | 52,08 | 00:00:00 | | 2003-08-07 | 52,00 | 5.428.500 | 52,28 | 51,50 | 51,65 | 00:00:00 | | 2003-08-08 | 52,05 | 2.285.500 | 52,30 | 51,91 | 52,15 | 00:00:00 | | 2003-08-11 | 52,10 | 3.259.900 | 52,30 | 51,45 | 52,05 | 00:00:00 | | 2003-08-12 | 52,65 | 3.769.500 | 52,68 | 51,85 | 52,10 | 00:00:00 | | 2003-08-13 | 50,88 | 10.943.000 | 52,65 | 49,56 | 52,65 | 00:00:00 | | 2003-08-14 | 51,40 | 4.111.800 | 51,58 | 50,35 | 50,70 | 00:00:00 | | 2003-08-15 | 50,99 | 2.640.100 | 51,49 | 50,69 | 51,40 | 00:00:00 | | 2003-08-18 | 51,37 | 2.786.200 | 51,50 | 50,75 | 51,10 | 00:00:00 | | 2003-08-19 | 51,60 | 2.422.000 | 51,62 | 51,20 | 51,60 | 00:00:00 | | 2003-08-20 | 51,30 | 2.073.400 | 51,64 | 51,14 | 51,60 | 00:00:00 | | 2003-08-21 | 51,58 | 3.315.300 | 52,20 | 50,87 | 51,10 | 00:00:00 | | 2003-08-22 | 50,65 | 2.596.800 | 51,80 | 50,50 | 51,78 | 00:00:00 | | 2003-08-25 | 50,50 | 2.795.300 | 50,85 | 50,15 | 50,80 | 00:00:00 | | 2003-08-26 | 50,12 | 3.754.600 | 50,25 | 49,74 | 50,00 | 00:00:00 | | 2003-08-27 | 50,00 | 3.233.900 | 50,24 | 49,43 | 50,00 | 00:00:00 | | 2003-08-28 | 49,45 | 3.795.000 | 50,15 | 49,35 | 49,85 | 00:00:00 | | 2003-08-29 | 49,58 | 3.035.200 | 49,64 | 49,00 | 49,45 | 00:00:00 | | 2003-09-02 | 49,52 | 3.826.600 | 49,57 | 49,00 | 49,45 | 00:00:00 | | 2003-09-03 | 49,38 | 4.599.400 | 49,65 | 49,14 | 49,52 | 00:00:00 | | 2003-09-04 | 49,15 | 3.642.400 | 49,51 | 48,81 | 49,15 | 00:00:00 | | 2003-09-05 | 48,55 | 4.373.100 | 49,26 | 48,30 | 49,15 | 00:00:00 | | 2003-09-08 | 48,45 | 4.309.200 | 49,08 | 48,13 | 48,70 | 00:00:00 | | 2003-09-09 | 48,86 | 4.302.900 | 49,41 | 48,40 | 48,45 | 00:00:00 | | 2003-09-10 | 48,45 | 3.696.800 | 49,22 | 48,20 | 48,96 | 00:00:00 | | 2003-09-11 | 49,05 | 3.435.100 | 49,30 | 48,15 | 48,35 | 00:00:00 | | 2003-09-12 | 48,77 | 4.383.100 | 49,02 | 48,36 | 48,90 | 00:00:00 | | 2003-09-15 | 49,64 | 5.114.700 | 49,78 | 48,80 | 49,08 | 00:00:00 | | 2003-09-16 | 50,04 | 3.929.600 | 50,04 | 49,41 | 49,65 | 00:00:00 | | 2003-09-17 | 49,39 | 3.676.800 | 50,28 | 49,27 | 50,28 | 00:00:00 | | 2003-09-18 | 49,24 | 3.239.900 | 49,84 | 49,21 | 49,50 | 00:00:00 | | 2003-09-19 | 48,43 | 3.960.400 | 49,20 | 48,24 | 49,02 | 00:00:00 | | 2003-09-22 | 47,99 | 3.495.400 | 48,85 | 47,80 | 48,23 | 00:00:00 | | 2003-09-23 | 48,34 | 2.218.000 | 48,68 | 48,13 | 48,35 | 00:00:00 | | 2003-09-24 | 47,32 | 2.922.700 | 48,39 | 47,23 | 48,34 | 00:00:00 | | 2003-09-25 | 47,42 | 3.116.400 | 48,29 | 47,28 | 47,37 | 00:00:00 | | 2003-09-26 | 47,05 | 3.091.900 | 47,40 | 46,90 | 47,30 | 00:00:00 | | 2003-09-29 | 47,15 | 3.317.000 | 47,49 | 46,87 | 47,10 | 00:00:00 | | 2003-09-30 | 46,92 | 4.109.100 | 49,00 | 46,55 | 47,16 | 00:00:00 | | 2003-10-01 | 47,48 | 4.682.700 | 47,49 | 46,75 | 46,84 | 00:00:00 | | 2003-10-02 | 48,25 | 4.130.400 | 48,27 | 47,45 | 47,55 | 00:00:00 | | 2003-10-03 | 45,88 | 15.822.800 | 47,82 | 45,69 | 46,68 | 00:00:00 | | 2003-10-06 | 44,78 | 10.792.800 | 45,88 | 44,42 | 45,88 | 00:00:00 | | 2003-10-07 | 45,65 | 10.186.400 | 45,81 | 44,62 | 44,70 | 00:00:00 | | 2003-10-08 | 45,50 | 4.627.200 | 45,79 | 45,15 | 45,34 | 00:00:00 | | 2003-10-09 | 45,72 | 4.903.900 | 46,34 | 45,52 | 45,90 | 00:00:00 | | 2003-10-10 | 44,90 | 5.327.900 | 45,92 | 44,75 | 45,75 | 00:00:00 | | 2003-10-13 | 44,27 | 5.819.100 | 45,06 | 43,99 | 44,75 | 00:00:00 | | 2003-10-14 | 45,10 | 4.218.100 | 45,25 | 44,28 | 44,35 | 00:00:00 | | 2003-10-15 | 45,95 | 7.389.600 | 46,10 | 45,33 | 46,00 | 00:00:00 | | 2003-10-16 | 46,28 | 4.627.100 | 46,60 | 45,73 | 45,75 | 00:00:00 | | 2003-10-17 | 46,10 | 3.351.600 | 46,54 | 45,90 | 46,50 | 00:00:00 | | 2003-10-20 | 46,17 | 3.740.200 | 46,31 | 45,65 | 46,30 | 00:00:00 | | 2003-10-21 | 46,18 | 3.499.700 | 46,90 | 46,05 | 46,90 | 00:00:00 | | 2003-10-22 | 45,41 | 3.087.300 | 46,18 | 45,31 | 46,18 | 00:00:00 | | 2003-10-23 | 46,01 | 3.889.200 | 46,03 | 45,44 | 45,45 | 00:00:00 | | 2003-10-24 | 46,33 | 4.019.700 | 46,41 | 45,71 | 45,86 | 00:00:00 | | 2003-10-27 | 46,27 | 3.526.800 | 46,70 | 45,81 | 46,70 | 00:00:00 | | 2003-10-28 | 46,78 | 3.633.100 | 46,82 | 46,34 | 46,40 | 00:00:00 | | 2003-10-29 | 47,00 | 3.166.700 | 47,03 | 46,50 | 46,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
