|
 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 | | 2005-09-26 | 55,10 | 4.141.300 | 56,08 | 54,90 | 55,95 | 00:00:00 | | 2005-09-27 | 54,91 | 4.546.300 | 55,29 | 54,49 | 54,95 | 00:00:00 | | 2005-09-28 | 54,39 | 4.729.100 | 54,73 | 53,84 | 54,72 | 00:00:00 | | 2005-09-29 | 53,91 | 4.900.800 | 54,02 | 53,56 | 53,95 | 00:00:00 | | 2005-09-30 | 53,62 | 3.793.500 | 53,91 | 53,20 | 53,65 | 00:00:00 | | 2005-10-03 | 53,23 | 4.753.800 | 53,89 | 52,85 | 53,86 | 00:00:00 | | 2005-10-04 | 53,81 | 5.490.100 | 54,80 | 53,34 | 53,35 | 00:00:00 | | 2005-10-05 | 53,04 | 3.855.400 | 53,78 | 53,04 | 53,58 | 00:00:00 | | 2005-10-06 | 53,29 | 4.737.100 | 53,77 | 52,95 | 53,49 | 00:00:00 | | 2005-10-07 | 53,52 | 3.196.400 | 53,97 | 53,35 | 53,50 | 00:00:00 | | 2005-10-10 | 53,47 | 2.215.600 | 53,80 | 53,15 | 53,44 | 00:00:00 | | 2005-10-11 | 52,87 | 4.467.400 | 54,40 | 52,51 | 53,37 | 00:00:00 | | 2005-10-12 | 54,79 | 10.023.900 | 55,18 | 53,30 | 53,30 | 00:00:00 | | 2005-10-13 | 55,95 | 6.821.500 | 56,17 | 54,70 | 54,80 | 00:00:00 | | 2005-10-14 | 56,15 | 4.789.200 | 56,50 | 55,50 | 55,92 | 00:00:00 | | 2005-10-17 | 56,04 | 7.790.200 | 57,05 | 55,06 | 56,25 | 00:00:00 | | 2005-10-18 | 55,74 | 4.160.600 | 56,30 | 55,54 | 56,00 | 00:00:00 | | 2005-10-19 | 56,74 | 4.287.300 | 56,74 | 55,72 | 55,75 | 00:00:00 | | 2005-10-20 | 55,76 | 4.512.500 | 56,70 | 55,51 | 56,70 | 00:00:00 | | 2005-10-21 | 55,77 | 4.113.100 | 56,26 | 55,52 | 56,26 | 00:00:00 | | 2005-10-24 | 56,32 | 3.477.200 | 56,46 | 55,66 | 55,81 | 00:00:00 | | 2005-10-25 | 56,97 | 3.396.200 | 57,00 | 56,11 | 56,25 | 00:00:00 | | 2005-10-26 | 56,74 | 5.558.700 | 57,01 | 56,38 | 56,97 | 00:00:00 | | 2005-10-27 | 56,88 | 5.339.600 | 57,39 | 56,51 | 56,51 | 00:00:00 | | 2005-10-28 | 56,79 | 4.334.400 | 57,03 | 56,19 | 56,98 | 00:00:00 | | 2005-10-31 | 56,66 | 4.105.100 | 57,18 | 56,50 | 56,69 | 00:00:00 | | 2005-11-01 | 55,97 | 4.883.200 | 56,95 | 55,80 | 56,45 | 00:00:00 | | 2005-11-02 | 55,70 | 6.300.500 | 56,25 | 55,42 | 55,50 | 00:00:00 | | 2005-11-03 | 56,11 | 4.694.200 | 56,15 | 55,47 | 55,61 | 00:00:00 | | 2005-11-04 | 56,14 | 1.924.900 | 56,29 | 55,70 | 56,10 | 00:00:00 | | 2005-11-07 | 55,57 | 4.115.200 | 56,18 | 55,20 | 56,11 | 00:00:00 | | 2005-11-08 | 55,41 | 3.262.900 | 55,61 | 55,31 | 55,50 | 00:00:00 | | 2005-11-09 | 55,79 | 4.464.400 | 55,99 | 55,45 | 55,50 | 00:00:00 | | 2005-11-10 | 56,20 | 3.577.100 | 56,48 | 55,77 | 55,80 | 00:00:00 | | 2005-11-11 | 56,80 | 4.234.100 | 56,95 | 56,29 | 56,40 | 00:00:00 | | 2005-11-14 | 56,71 | 4.263.100 | 56,87 | 56,35 | 56,50 | 00:00:00 | | 2005-11-15 | 57,07 | 5.128.300 | 57,14 | 56,50 | 56,65 | 00:00:00 | | 2005-11-16 | 56,99 | 3.371.300 | 57,23 | 56,32 | 57,17 | 00:00:00 | | 2005-11-17 | 56,60 | 5.557.000 | 56,95 | 55,75 | 56,15 | 00:00:00 | | 2005-11-18 | 56,25 | 5.617.500 | 56,83 | 55,79 | 56,83 | 00:00:00 | | 2005-11-21 | 56,40 | 3.395.000 | 56,50 | 55,88 | 56,00 | 00:00:00 | | 2005-11-22 | 56,57 | 3.210.100 | 56,79 | 56,00 | 56,24 | 00:00:00 | | 2005-11-23 | 56,75 | 2.514.200 | 56,93 | 56,15 | 56,43 | 00:00:00 | | 2005-11-25 | 57,01 | 1.052.900 | 57,07 | 56,52 | 56,84 | 00:00:00 | | 2005-11-28 | 56,29 | 3.458.300 | 57,00 | 56,13 | 56,95 | 00:00:00 | | 2005-11-29 | 56,14 | 3.872.600 | 56,55 | 55,80 | 56,49 | 00:00:00 | | 2005-11-30 | 55,57 | 3.509.800 | 56,27 | 55,55 | 56,14 | 00:00:00 | | 2005-12-01 | 56,17 | 2.947.500 | 56,35 | 55,62 | 55,62 | 00:00:00 | | 2005-12-02 | 55,78 | 2.336.600 | 56,10 | 55,67 | 56,00 | 00:00:00 | | 2005-12-05 | 56,29 | 3.998.100 | 56,87 | 56,10 | 56,10 | 00:00:00 | | 2005-12-06 | 56,49 | 3.633.500 | 56,75 | 56,21 | 56,53 | 00:00:00 | | 2005-12-07 | 56,32 | 3.103.100 | 56,61 | 55,90 | 56,56 | 00:00:00 | | 2005-12-08 | 55,95 | 4.082.100 | 56,66 | 55,72 | 56,62 | 00:00:00 | | 2005-12-09 | 55,63 | 3.466.000 | 56,00 | 55,47 | 56,00 | 00:00:00 | | 2005-12-12 | 55,78 | 2.499.000 | 56,02 | 55,60 | 55,62 | 00:00:00 | | 2005-12-13 | 56,47 | 2.621.000 | 56,55 | 55,69 | 55,79 | 00:00:00 | | 2005-12-14 | 56,76 | 3.274.500 | 56,99 | 56,37 | 56,47 | 00:00:00 | | 2005-12-15 | 56,90 | 3.853.600 | 56,90 | 56,46 | 56,56 | 00:00:00 | | 2005-12-16 | 57,75 | 5.045.700 | 57,80 | 56,97 | 57,00 | 00:00:00 | | 2005-12-19 | 58,34 | 4.842.000 | 58,50 | 57,63 | 57,75 | 00:00:00 | | 2005-12-20 | 58,49 | 3.497.500 | 58,68 | 58,16 | 58,45 | 00:00:00 | | 2005-12-21 | 58,04 | 3.995.000 | 58,91 | 57,75 | 58,51 | 00:00:00 | | 2005-12-22 | 57,78 | 2.994.600 | 57,91 | 57,40 | 57,73 | 00:00:00 | | 2005-12-23 | 57,32 | 2.138.100 | 57,97 | 57,17 | 57,95 | 00:00:00 | | 2005-12-27 | 57,67 | 2.417.900 | 58,39 | 57,53 | 58,00 | 00:00:00 | | 2005-12-28 | 58,23 | 2.042.100 | 58,44 | 57,93 | 57,95 | 00:00:00 | | 2005-12-29 | 57,80 | 1.836.000 | 58,49 | 57,76 | 58,33 | 00:00:00 | | 2005-12-30 | 57,57 | 1.912.100 | 57,98 | 57,45 | 57,79 | 00:00:00 | | 2006-01-03 | 57,85 | 4.525.500 | 58,04 | 57,04 | 57,87 | 00:00:00 | | 2006-01-04 | 58,37 | 3.403.300 | 58,46 | 58,05 | 58,45 | 00:00:00 | | 2006-01-05 | 57,70 | 4.621.500 | 58,39 | 57,41 | 58,39 | 00:00:00 | | 2006-01-06 | 58,92 | 5.593.500 | 59,00 | 57,94 | 57,95 | 00:00:00 | | 2006-01-09 | 59,05 | 4.132.800 | 59,17 | 57,54 | 58,90 | 00:00:00 | | 2006-01-10 | 58,86 | 4.504.300 | 58,91 | 57,90 | 58,60 | 00:00:00 | | 2006-01-11 | 58,54 | 3.645.500 | 58,85 | 58,15 | 58,80 | 00:00:00 | | 2006-01-12 | 58,18 | 2.898.600 | 59,01 | 58,05 | 58,59 | 00:00:00 | | 2006-01-13 | 58,34 | 2.471.100 | 58,45 | 57,85 | 58,18 | 00:00:00 | | 2006-01-17 | 58,80 | 3.904.600 | 58,93 | 58,19 | 58,34 | 00:00:00 | | 2006-01-18 | 59,53 | 3.512.300 | 59,78 | 58,91 | 58,95 | 00:00:00 | | 2006-01-19 | 59,54 | 3.315.100 | 59,87 | 59,35 | 59,60 | 00:00:00 | | 2006-01-20 | 58,82 | 3.841.500 | 59,54 | 58,62 | 59,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
