|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 49,33 | 3.187.600 | 49,70 | 49,22 | 49,45 | 00:00:00 | | 2004-06-22 | 48,75 | 3.930.500 | 49,30 | 48,11 | 49,15 | 00:00:00 | | 2004-06-23 | 49,05 | 3.854.500 | 49,11 | 48,56 | 48,65 | 00:00:00 | | 2004-06-24 | 49,12 | 3.566.800 | 49,31 | 48,78 | 48,80 | 00:00:00 | | 2004-06-25 | 48,15 | 3.773.600 | 49,21 | 48,15 | 49,10 | 00:00:00 | | 2004-06-28 | 48,34 | 3.703.100 | 48,63 | 48,03 | 48,45 | 00:00:00 | | 2004-06-29 | 48,90 | 3.833.700 | 48,95 | 48,26 | 48,34 | 00:00:00 | | 2004-06-30 | 48,72 | 3.498.400 | 48,90 | 48,44 | 48,65 | 00:00:00 | | 2004-07-01 | 49,52 | 4.949.500 | 49,74 | 48,56 | 48,75 | 00:00:00 | | 2004-07-02 | 49,62 | 3.690.900 | 49,80 | 49,22 | 49,52 | 00:00:00 | | 2004-07-06 | 49,71 | 3.926.000 | 49,84 | 49,40 | 49,70 | 00:00:00 | | 2004-07-07 | 49,10 | 4.450.900 | 49,75 | 48,68 | 49,65 | 00:00:00 | | 2004-07-08 | 48,67 | 3.273.800 | 49,48 | 48,62 | 49,05 | 00:00:00 | | 2004-07-09 | 49,05 | 3.704.300 | 49,30 | 48,70 | 49,00 | 00:00:00 | | 2004-07-12 | 48,77 | 2.220.700 | 49,29 | 48,69 | 49,00 | 00:00:00 | | 2004-07-13 | 49,08 | 2.635.300 | 49,10 | 48,71 | 48,85 | 00:00:00 | | 2004-07-14 | 49,43 | 3.680.000 | 49,93 | 48,90 | 48,90 | 00:00:00 | | 2004-07-15 | 49,56 | 2.957.700 | 49,93 | 49,47 | 49,60 | 00:00:00 | | 2004-07-16 | 50,09 | 9.575.800 | 51,20 | 49,47 | 49,80 | 00:00:00 | | 2004-07-19 | 50,01 | 4.419.500 | 50,23 | 49,75 | 49,90 | 00:00:00 | | 2004-07-20 | 50,06 | 3.657.400 | 50,40 | 49,71 | 50,05 | 00:00:00 | | 2004-07-21 | 49,35 | 3.787.500 | 50,18 | 49,17 | 50,06 | 00:00:00 | | 2004-07-22 | 48,69 | 4.076.700 | 49,16 | 48,25 | 49,05 | 00:00:00 | | 2004-07-23 | 48,84 | 2.824.800 | 49,10 | 48,62 | 48,75 | 00:00:00 | | 2004-07-26 | 48,90 | 3.182.600 | 49,05 | 48,55 | 48,80 | 00:00:00 | | 2004-07-27 | 49,81 | 3.582.800 | 50,00 | 49,05 | 49,05 | 00:00:00 | | 2004-07-28 | 49,92 | 3.611.700 | 50,00 | 49,21 | 49,50 | 00:00:00 | | 2004-07-29 | 49,84 | 3.674.200 | 50,06 | 49,54 | 50,05 | 00:00:00 | | 2004-07-30 | 49,67 | 3.244.800 | 49,87 | 49,35 | 49,75 | 00:00:00 | | 2004-08-02 | 50,06 | 3.640.200 | 50,22 | 49,56 | 49,90 | 00:00:00 | | 2004-08-03 | 49,99 | 3.116.100 | 50,50 | 49,85 | 50,25 | 00:00:00 | | 2004-08-04 | 50,61 | 2.775.800 | 50,70 | 49,80 | 49,85 | 00:00:00 | | 2004-08-05 | 49,62 | 4.918.700 | 50,62 | 49,53 | 50,61 | 00:00:00 | | 2004-08-06 | 49,01 | 3.291.300 | 49,72 | 48,50 | 49,53 | 00:00:00 | | 2004-08-09 | 48,55 | 2.569.600 | 49,21 | 48,50 | 48,95 | 00:00:00 | | 2004-08-10 | 48,80 | 3.183.000 | 48,96 | 48,55 | 48,70 | 00:00:00 | | 2004-08-11 | 49,81 | 4.300.200 | 50,10 | 48,76 | 48,80 | 00:00:00 | | 2004-08-12 | 48,75 | 3.082.200 | 49,77 | 48,70 | 49,55 | 00:00:00 | | 2004-08-13 | 49,10 | 3.673.600 | 49,50 | 48,60 | 48,76 | 00:00:00 | | 2004-08-16 | 49,80 | 3.324.200 | 49,80 | 48,80 | 48,90 | 00:00:00 | | 2004-08-17 | 49,64 | 2.731.400 | 50,01 | 49,30 | 49,95 | 00:00:00 | | 2004-08-18 | 49,59 | 4.182.400 | 49,96 | 49,15 | 49,50 | 00:00:00 | | 2004-08-19 | 49,48 | 5.401.800 | 49,59 | 48,45 | 49,00 | 00:00:00 | | 2004-08-20 | 49,78 | 2.624.500 | 49,90 | 49,25 | 49,35 | 00:00:00 | | 2004-08-23 | 49,56 | 2.337.200 | 50,12 | 49,50 | 49,90 | 00:00:00 | | 2004-08-24 | 50,26 | 3.321.700 | 50,34 | 49,51 | 49,90 | 00:00:00 | | 2004-08-25 | 50,97 | 5.308.900 | 51,07 | 50,05 | 50,27 | 00:00:00 | | 2004-08-26 | 51,19 | 4.388.200 | 51,46 | 50,51 | 50,52 | 00:00:00 | | 2004-08-27 | 50,12 | 5.484.100 | 50,57 | 49,79 | 50,45 | 00:00:00 | | 2004-08-30 | 49,58 | 2.773.600 | 50,18 | 49,53 | 50,00 | 00:00:00 | | 2004-08-31 | 49,75 | 3.111.700 | 49,80 | 49,20 | 49,50 | 00:00:00 | | 2004-09-01 | 49,99 | 2.301.500 | 50,10 | 49,51 | 49,55 | 00:00:00 | | 2004-09-02 | 50,35 | 2.581.400 | 50,40 | 49,74 | 49,92 | 00:00:00 | | 2004-09-03 | 50,10 | 1.887.700 | 50,49 | 50,03 | 50,10 | 00:00:00 | | 2004-09-07 | 50,57 | 2.874.700 | 50,73 | 50,12 | 50,25 | 00:00:00 | | 2004-09-08 | 50,20 | 3.363.100 | 50,74 | 50,20 | 50,57 | 00:00:00 | | 2004-09-09 | 50,04 | 2.924.800 | 50,30 | 49,92 | 50,10 | 00:00:00 | | 2004-09-10 | 49,73 | 2.939.600 | 49,96 | 49,52 | 49,85 | 00:00:00 | | 2004-09-13 | 49,46 | 3.017.000 | 49,95 | 49,35 | 49,70 | 00:00:00 | | 2004-09-14 | 49,73 | 3.322.100 | 49,94 | 49,46 | 49,46 | 00:00:00 | | 2004-09-15 | 49,62 | 3.658.100 | 49,88 | 49,48 | 49,73 | 00:00:00 | | 2004-09-16 | 49,72 | 2.685.400 | 49,76 | 49,51 | 49,56 | 00:00:00 | | 2004-09-17 | 49,85 | 2.812.300 | 50,09 | 49,60 | 49,90 | 00:00:00 | | 2004-09-20 | 49,50 | 2.587.900 | 49,94 | 49,25 | 49,70 | 00:00:00 | | 2004-09-21 | 50,26 | 3.496.800 | 50,45 | 49,30 | 49,45 | 00:00:00 | | 2004-09-22 | 50,25 | 4.152.500 | 50,74 | 50,03 | 50,26 | 00:00:00 | | 2004-09-23 | 50,22 | 3.934.400 | 50,58 | 49,96 | 50,20 | 00:00:00 | | 2004-09-24 | 50,87 | 4.572.000 | 51,30 | 50,20 | 50,22 | 00:00:00 | | 2004-09-27 | 50,50 | 3.148.700 | 50,83 | 50,32 | 50,75 | 00:00:00 | | 2004-09-28 | 50,85 | 4.100.100 | 50,93 | 50,00 | 50,40 | 00:00:00 | | 2004-09-29 | 51,77 | 7.618.700 | 52,00 | 50,77 | 52,00 | 00:00:00 | | 2004-09-30 | 51,90 | 5.886.400 | 52,32 | 51,51 | 51,55 | 00:00:00 | | 2004-10-01 | 52,57 | 4.656.000 | 52,60 | 51,77 | 51,85 | 00:00:00 | | 2004-10-04 | 53,19 | 7.543.000 | 53,61 | 52,80 | 52,95 | 00:00:00 | | 2004-10-05 | 52,10 | 6.500.900 | 53,11 | 51,93 | 53,08 | 00:00:00 | | 2004-10-06 | 52,27 | 7.966.400 | 52,40 | 51,01 | 52,11 | 00:00:00 | | 2004-10-07 | 51,66 | 3.987.700 | 51,94 | 51,36 | 51,90 | 00:00:00 | | 2004-10-08 | 51,30 | 3.514.600 | 51,90 | 51,18 | 51,50 | 00:00:00 | | 2004-10-11 | 51,18 | 1.638.100 | 51,55 | 51,06 | 51,38 | 00:00:00 | | 2004-10-12 | 51,09 | 3.750.200 | 51,26 | 50,80 | 51,00 | 00:00:00 | | 2004-10-13 | 51,21 | 2.851.500 | 51,43 | 50,84 | 50,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
