|
 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 | | 2005-06-02 | 53,92 | 2.804.600 | 53,98 | 53,17 | 53,49 | 00:00:00 | | 2005-06-03 | 53,30 | 2.890.400 | 53,73 | 53,24 | 53,57 | 00:00:00 | | 2005-06-06 | 53,02 | 3.235.300 | 53,21 | 52,84 | 53,13 | 00:00:00 | | 2005-06-07 | 52,78 | 2.867.800 | 53,58 | 52,76 | 53,02 | 00:00:00 | | 2005-06-08 | 52,60 | 2.958.500 | 53,05 | 52,36 | 53,05 | 00:00:00 | | 2005-06-09 | 52,51 | 4.153.900 | 52,74 | 52,12 | 52,40 | 00:00:00 | | 2005-06-10 | 52,68 | 1.948.200 | 52,76 | 52,00 | 52,35 | 00:00:00 | | 2005-06-13 | 52,50 | 3.033.400 | 52,95 | 52,17 | 52,40 | 00:00:00 | | 2005-06-14 | 52,52 | 4.110.400 | 52,74 | 52,05 | 52,27 | 00:00:00 | | 2005-06-15 | 52,51 | 2.498.200 | 52,70 | 52,16 | 52,52 | 00:00:00 | | 2005-06-16 | 52,88 | 2.360.400 | 53,00 | 52,41 | 52,55 | 00:00:00 | | 2005-06-17 | 53,23 | 4.039.100 | 53,55 | 52,96 | 53,55 | 00:00:00 | | 2005-06-20 | 52,84 | 3.711.500 | 53,25 | 52,84 | 53,05 | 00:00:00 | | 2005-06-21 | 52,40 | 3.410.900 | 52,85 | 52,17 | 52,58 | 00:00:00 | | 2005-06-22 | 51,94 | 5.049.600 | 52,80 | 51,81 | 52,41 | 00:00:00 | | 2005-06-23 | 51,64 | 3.045.700 | 52,06 | 51,63 | 51,95 | 00:00:00 | | 2005-06-24 | 52,72 | 6.505.800 | 53,19 | 51,91 | 52,50 | 00:00:00 | | 2005-06-27 | 53,00 | 4.296.100 | 53,48 | 52,55 | 52,60 | 00:00:00 | | 2005-06-28 | 53,00 | 4.532.500 | 53,42 | 52,97 | 53,30 | 00:00:00 | | 2005-06-29 | 52,20 | 3.402.700 | 53,00 | 52,11 | 53,00 | 00:00:00 | | 2005-06-30 | 51,79 | 4.373.700 | 52,20 | 51,65 | 52,20 | 00:00:00 | | 2005-07-01 | 51,87 | 3.019.600 | 52,22 | 51,77 | 52,04 | 00:00:00 | | 2005-07-05 | 52,44 | 2.561.700 | 52,52 | 51,68 | 51,73 | 00:00:00 | | 2005-07-06 | 51,95 | 2.812.300 | 52,55 | 51,94 | 52,44 | 00:00:00 | | 2005-07-07 | 51,77 | 3.142.500 | 52,15 | 51,51 | 51,93 | 00:00:00 | | 2005-07-08 | 52,31 | 2.765.900 | 52,43 | 51,67 | 51,90 | 00:00:00 | | 2005-07-11 | 52,53 | 1.728.900 | 52,61 | 52,15 | 52,29 | 00:00:00 | | 2005-07-12 | 52,07 | 2.349.300 | 52,49 | 51,98 | 52,43 | 00:00:00 | | 2005-07-13 | 52,00 | 2.848.800 | 52,21 | 51,64 | 52,11 | 00:00:00 | | 2005-07-14 | 52,15 | 2.815.500 | 52,41 | 51,87 | 51,90 | 00:00:00 | | 2005-07-15 | 52,41 | 2.554.400 | 52,60 | 52,07 | 52,16 | 00:00:00 | | 2005-07-18 | 51,88 | 2.658.700 | 52,49 | 51,81 | 52,41 | 00:00:00 | | 2005-07-19 | 51,98 | 3.462.300 | 52,20 | 51,81 | 52,20 | 00:00:00 | | 2005-07-20 | 52,92 | 5.452.500 | 52,95 | 51,92 | 51,98 | 00:00:00 | | 2005-07-21 | 53,30 | 4.805.900 | 53,80 | 52,81 | 52,95 | 00:00:00 | | 2005-07-22 | 53,12 | 2.848.700 | 53,40 | 52,88 | 53,30 | 00:00:00 | | 2005-07-25 | 52,96 | 3.485.000 | 53,50 | 52,86 | 53,00 | 00:00:00 | | 2005-07-26 | 52,99 | 2.959.900 | 53,24 | 52,90 | 52,96 | 00:00:00 | | 2005-07-27 | 52,89 | 2.417.100 | 53,17 | 52,86 | 52,98 | 00:00:00 | | 2005-07-28 | 53,49 | 2.651.000 | 53,63 | 52,90 | 53,08 | 00:00:00 | | 2005-07-29 | 53,94 | 4.246.200 | 54,00 | 53,49 | 53,57 | 00:00:00 | | 2005-08-01 | 54,03 | 4.721.800 | 55,20 | 54,03 | 55,05 | 00:00:00 | | 2005-08-02 | 54,01 | 2.831.600 | 54,46 | 53,88 | 54,10 | 00:00:00 | | 2005-08-03 | 54,10 | 2.111.300 | 54,23 | 53,77 | 53,80 | 00:00:00 | | 2005-08-04 | 53,65 | 2.331.500 | 53,99 | 53,51 | 53,83 | 00:00:00 | | 2005-08-05 | 53,71 | 2.794.400 | 54,20 | 53,52 | 53,57 | 00:00:00 | | 2005-08-08 | 54,00 | 2.157.700 | 54,12 | 53,73 | 53,73 | 00:00:00 | | 2005-08-09 | 53,98 | 2.378.200 | 54,35 | 53,87 | 54,01 | 00:00:00 | | 2005-08-10 | 54,05 | 2.594.300 | 54,50 | 53,97 | 54,02 | 00:00:00 | | 2005-08-11 | 54,63 | 3.396.300 | 54,80 | 54,10 | 54,10 | 00:00:00 | | 2005-08-12 | 54,90 | 3.282.500 | 55,21 | 54,41 | 54,41 | 00:00:00 | | 2005-08-15 | 54,90 | 2.167.200 | 55,15 | 54,78 | 54,97 | 00:00:00 | | 2005-08-16 | 54,65 | 3.616.400 | 55,29 | 54,55 | 55,05 | 00:00:00 | | 2005-08-17 | 54,57 | 4.411.500 | 55,10 | 54,25 | 54,55 | 00:00:00 | | 2005-08-18 | 55,84 | 8.183.500 | 56,31 | 54,52 | 54,57 | 00:00:00 | | 2005-08-19 | 55,55 | 4.145.400 | 56,14 | 55,51 | 56,00 | 00:00:00 | | 2005-08-22 | 55,58 | 2.853.900 | 56,08 | 55,38 | 55,70 | 00:00:00 | | 2005-08-23 | 56,25 | 4.485.900 | 56,27 | 55,31 | 55,73 | 00:00:00 | | 2005-08-24 | 56,70 | 5.405.400 | 56,87 | 56,12 | 56,15 | 00:00:00 | | 2005-08-25 | 56,83 | 3.219.400 | 56,95 | 56,46 | 56,55 | 00:00:00 | | 2005-08-26 | 56,68 | 3.171.300 | 56,99 | 56,60 | 56,82 | 00:00:00 | | 2005-08-29 | 56,43 | 2.939.400 | 56,73 | 56,28 | 56,30 | 00:00:00 | | 2005-08-30 | 55,95 | 3.777.600 | 56,25 | 55,48 | 56,10 | 00:00:00 | | 2005-08-31 | 57,00 | 4.031.100 | 57,00 | 55,70 | 55,88 | 00:00:00 | | 2005-09-01 | 56,99 | 3.071.400 | 57,46 | 56,70 | 56,87 | 00:00:00 | | 2005-09-02 | 56,69 | 2.815.500 | 57,07 | 56,24 | 56,94 | 00:00:00 | | 2005-09-06 | 57,85 | 4.407.000 | 57,95 | 56,85 | 56,85 | 00:00:00 | | 2005-09-07 | 57,51 | 3.340.400 | 57,79 | 57,03 | 57,70 | 00:00:00 | | 2005-09-08 | 57,22 | 2.205.100 | 57,78 | 57,08 | 57,75 | 00:00:00 | | 2005-09-09 | 57,00 | 2.450.700 | 57,37 | 56,81 | 57,22 | 00:00:00 | | 2005-09-12 | 56,91 | 1.917.400 | 57,29 | 56,72 | 56,99 | 00:00:00 | | 2005-09-13 | 56,63 | 3.793.400 | 57,24 | 56,32 | 56,91 | 00:00:00 | | 2005-09-14 | 56,65 | 2.960.100 | 56,95 | 56,54 | 56,83 | 00:00:00 | | 2005-09-15 | 56,36 | 3.013.500 | 56,96 | 56,15 | 56,82 | 00:00:00 | | 2005-09-16 | 57,00 | 5.898.400 | 57,00 | 56,34 | 56,47 | 00:00:00 | | 2005-09-19 | 56,74 | 2.706.200 | 56,80 | 56,20 | 56,60 | 00:00:00 | | 2005-09-20 | 56,06 | 3.732.100 | 57,25 | 56,00 | 56,74 | 00:00:00 | | 2005-09-21 | 56,16 | 4.233.300 | 56,44 | 55,25 | 55,70 | 00:00:00 | | 2005-09-22 | 56,02 | 3.602.500 | 56,09 | 55,49 | 56,06 | 00:00:00 | | 2005-09-23 | 55,81 | 3.183.500 | 56,05 | 55,59 | 55,85 | 00:00:00 | | 2005-09-26 | 55,10 | 4.141.300 | 56,08 | 54,90 | 55,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
