|
 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 | | 2004-02-25 | 47,32 | 4.509.200 | 47,56 | 47,25 | 47,25 | 00:00:00 | | 2004-02-26 | 47,05 | 4.181.700 | 47,51 | 46,95 | 46,95 | 00:00:00 | | 2004-02-27 | 46,90 | 3.555.800 | 47,40 | 46,50 | 46,50 | 00:00:00 | | 2004-03-01 | 47,25 | 3.076.000 | 47,46 | 46,90 | 46,90 | 00:00:00 | | 2004-03-02 | 47,27 | 3.720.300 | 47,55 | 47,19 | 47,35 | 00:00:00 | | 2004-03-03 | 47,98 | 4.156.800 | 48,05 | 47,08 | 47,28 | 00:00:00 | | 2004-03-04 | 47,75 | 4.075.200 | 47,98 | 47,49 | 47,65 | 00:00:00 | | 2004-03-05 | 48,55 | 6.315.800 | 48,96 | 47,65 | 47,75 | 00:00:00 | | 2004-03-08 | 50,25 | 12.315.100 | 52,00 | 49,51 | 49,51 | 00:00:00 | | 2004-03-09 | 49,63 | 7.611.100 | 50,75 | 48,80 | 50,40 | 00:00:00 | | 2004-03-10 | 50,29 | 7.570.300 | 51,00 | 50,01 | 50,15 | 00:00:00 | | 2004-03-11 | 50,18 | 6.368.700 | 50,73 | 49,80 | 49,90 | 00:00:00 | | 2004-03-12 | 50,63 | 4.263.700 | 50,72 | 50,23 | 50,25 | 00:00:00 | | 2004-03-15 | 49,91 | 4.793.800 | 51,00 | 49,74 | 51,00 | 00:00:00 | | 2004-03-16 | 49,36 | 4.925.000 | 49,81 | 48,40 | 49,80 | 00:00:00 | | 2004-03-17 | 49,26 | 4.213.700 | 49,71 | 49,12 | 49,30 | 00:00:00 | | 2004-03-18 | 48,05 | 8.605.800 | 49,13 | 47,47 | 49,13 | 00:00:00 | | 2004-03-19 | 47,40 | 6.557.400 | 48,25 | 47,35 | 47,90 | 00:00:00 | | 2004-03-22 | 47,05 | 5.231.500 | 47,61 | 46,78 | 47,41 | 00:00:00 | | 2004-03-23 | 46,79 | 4.031.600 | 47,17 | 46,35 | 47,00 | 00:00:00 | | 2004-03-24 | 46,72 | 3.891.700 | 47,02 | 46,20 | 46,85 | 00:00:00 | | 2004-03-25 | 47,50 | 3.535.300 | 47,62 | 46,90 | 47,05 | 00:00:00 | | 2004-03-26 | 47,40 | 3.323.700 | 47,94 | 46,95 | 47,55 | 00:00:00 | | 2004-03-29 | 47,65 | 3.528.200 | 48,00 | 47,49 | 47,55 | 00:00:00 | | 2004-03-30 | 47,38 | 3.111.300 | 47,70 | 47,10 | 47,55 | 00:00:00 | | 2004-03-31 | 47,75 | 3.642.900 | 47,99 | 46,83 | 47,28 | 00:00:00 | | 2004-04-01 | 47,48 | 3.000.800 | 47,92 | 47,40 | 47,70 | 00:00:00 | | 2004-04-02 | 47,51 | 4.265.500 | 47,85 | 47,10 | 47,75 | 00:00:00 | | 2004-04-05 | 48,61 | 3.860.700 | 48,62 | 47,60 | 47,73 | 00:00:00 | | 2004-04-06 | 48,49 | 3.490.200 | 49,00 | 48,01 | 48,45 | 00:00:00 | | 2004-04-07 | 48,20 | 3.447.300 | 48,49 | 48,08 | 48,32 | 00:00:00 | | 2004-04-08 | 48,90 | 4.468.800 | 49,06 | 48,18 | 48,32 | 00:00:00 | | 2004-04-12 | 49,53 | 3.528.000 | 49,60 | 48,83 | 49,05 | 00:00:00 | | 2004-04-13 | 49,40 | 4.303.300 | 49,69 | 49,20 | 49,60 | 00:00:00 | | 2004-04-14 | 50,03 | 4.239.800 | 50,07 | 49,05 | 49,15 | 00:00:00 | | 2004-04-15 | 50,01 | 4.120.000 | 50,38 | 49,89 | 50,38 | 00:00:00 | | 2004-04-16 | 51,14 | 6.318.300 | 51,47 | 50,18 | 50,38 | 00:00:00 | | 2004-04-19 | 51,05 | 3.830.600 | 51,35 | 50,35 | 50,50 | 00:00:00 | | 2004-04-20 | 50,32 | 2.838.700 | 51,50 | 50,31 | 51,05 | 00:00:00 | | 2004-04-21 | 51,33 | 4.448.600 | 51,87 | 50,55 | 50,65 | 00:00:00 | | 2004-04-22 | 50,73 | 5.022.300 | 51,15 | 50,43 | 51,02 | 00:00:00 | | 2004-04-23 | 50,12 | 3.761.000 | 50,63 | 49,90 | 50,60 | 00:00:00 | | 2004-04-26 | 49,85 | 4.438.100 | 50,37 | 49,60 | 50,30 | 00:00:00 | | 2004-04-27 | 50,32 | 3.808.000 | 50,68 | 50,00 | 50,20 | 00:00:00 | | 2004-04-28 | 49,65 | 3.532.600 | 50,30 | 49,49 | 49,90 | 00:00:00 | | 2004-04-29 | 50,25 | 3.865.900 | 50,60 | 49,62 | 49,75 | 00:00:00 | | 2004-04-30 | 50,46 | 3.150.200 | 50,94 | 50,22 | 50,40 | 00:00:00 | | 2004-05-03 | 51,25 | 4.531.300 | 51,50 | 50,54 | 50,55 | 00:00:00 | | 2004-05-04 | 50,40 | 3.624.100 | 51,15 | 50,08 | 51,15 | 00:00:00 | | 2004-05-05 | 51,17 | 3.639.100 | 51,41 | 50,27 | 50,40 | 00:00:00 | | 2004-05-06 | 51,06 | 3.196.400 | 51,60 | 50,73 | 51,00 | 00:00:00 | | 2004-05-07 | 51,07 | 3.183.700 | 51,26 | 50,76 | 50,98 | 00:00:00 | | 2004-05-10 | 51,01 | 4.035.100 | 51,40 | 50,80 | 51,07 | 00:00:00 | | 2004-05-11 | 50,87 | 3.916.400 | 51,35 | 50,59 | 51,00 | 00:00:00 | | 2004-05-12 | 50,60 | 3.471.200 | 50,86 | 49,86 | 50,64 | 00:00:00 | | 2004-05-13 | 51,00 | 3.272.900 | 51,30 | 50,35 | 50,35 | 00:00:00 | | 2004-05-14 | 50,05 | 3.844.300 | 51,00 | 50,00 | 50,75 | 00:00:00 | | 2004-05-17 | 49,30 | 4.750.200 | 49,56 | 49,03 | 49,50 | 00:00:00 | | 2004-05-18 | 49,10 | 4.494.700 | 49,40 | 48,93 | 49,25 | 00:00:00 | | 2004-05-19 | 49,27 | 2.999.300 | 49,85 | 49,11 | 49,50 | 00:00:00 | | 2004-05-20 | 48,90 | 3.094.700 | 49,49 | 48,59 | 49,27 | 00:00:00 | | 2004-05-21 | 47,66 | 9.715.800 | 49,04 | 47,48 | 49,00 | 00:00:00 | | 2004-05-24 | 47,35 | 7.134.800 | 48,30 | 47,30 | 47,90 | 00:00:00 | | 2004-05-25 | 47,12 | 23.063.000 | 47,50 | 45,50 | 47,02 | 00:00:00 | | 2004-05-26 | 46,40 | 12.655.900 | 47,02 | 44,67 | 46,01 | 00:00:00 | | 2004-05-27 | 48,55 | 12.119.300 | 48,95 | 46,40 | 46,40 | 00:00:00 | | 2004-05-28 | 47,90 | 5.248.200 | 48,66 | 47,71 | 48,65 | 00:00:00 | | 2004-06-01 | 48,85 | 5.033.900 | 49,02 | 47,98 | 48,00 | 00:00:00 | | 2004-06-02 | 49,70 | 4.854.000 | 49,85 | 49,14 | 49,20 | 00:00:00 | | 2004-06-03 | 49,60 | 4.491.800 | 50,09 | 49,26 | 49,50 | 00:00:00 | | 2004-06-04 | 49,49 | 4.038.100 | 49,89 | 49,32 | 49,80 | 00:00:00 | | 2004-06-07 | 49,89 | 2.527.500 | 49,97 | 49,27 | 49,65 | 00:00:00 | | 2004-06-08 | 50,37 | 3.902.100 | 50,40 | 49,69 | 49,89 | 00:00:00 | | 2004-06-09 | 49,72 | 3.385.900 | 50,35 | 49,70 | 50,35 | 00:00:00 | | 2004-06-10 | 49,00 | 4.986.600 | 49,56 | 48,90 | 49,50 | 00:00:00 | | 2004-06-14 | 49,25 | 4.062.200 | 49,32 | 48,74 | 48,75 | 00:00:00 | | 2004-06-15 | 49,46 | 4.130.700 | 49,85 | 49,31 | 49,40 | 00:00:00 | | 2004-06-16 | 49,46 | 3.419.000 | 49,84 | 49,28 | 49,42 | 00:00:00 | | 2004-06-17 | 49,22 | 2.932.000 | 49,42 | 48,86 | 49,40 | 00:00:00 | | 2004-06-18 | 49,12 | 4.095.700 | 49,37 | 48,96 | 49,18 | 00:00:00 | | 2004-06-21 | 49,33 | 3.187.600 | 49,70 | 49,22 | 49,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
