|
 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 | | 2000-04-27 | 54,88 | 2.852.300 | 55,00 | 53,00 | 53,00 | 00:00:00 | | 2000-04-28 | 51,94 | 3.701.400 | 54,69 | 51,75 | 54,50 | 00:00:00 | | 2000-05-01 | 52,25 | 2.814.600 | 53,38 | 50,12 | 53,00 | 00:00:00 | | 2000-05-02 | 54,13 | 2.654.400 | 54,75 | 51,38 | 52,25 | 00:00:00 | | 2000-05-03 | 53,94 | 2.425.400 | 54,94 | 53,25 | 54,13 | 00:00:00 | | 2000-05-04 | 54,50 | 2.438.900 | 55,19 | 54,00 | 55,00 | 00:00:00 | | 2000-05-05 | 55,94 | 1.898.600 | 56,19 | 53,69 | 53,75 | 00:00:00 | | 2000-05-08 | 55,88 | 1.885.500 | 56,06 | 54,50 | 55,00 | 00:00:00 | | 2000-05-09 | 54,38 | 2.307.500 | 56,81 | 54,00 | 56,00 | 00:00:00 | | 2000-05-10 | 54,56 | 1.946.400 | 55,00 | 54,00 | 54,44 | 00:00:00 | | 2000-05-11 | 55,31 | 1.911.900 | 55,75 | 54,56 | 55,50 | 00:00:00 | | 2000-05-12 | 53,91 | 1.544.500 | 55,06 | 53,50 | 55,00 | 00:00:00 | | 2000-05-15 | 56,12 | 2.483.200 | 56,50 | 54,00 | 54,00 | 00:00:00 | | 2000-05-16 | 57,00 | 2.118.300 | 57,25 | 55,75 | 56,87 | 00:00:00 | | 2000-05-17 | 56,62 | 1.853.200 | 56,87 | 55,81 | 56,50 | 00:00:00 | | 2000-05-18 | 55,31 | 2.900.800 | 56,87 | 54,75 | 56,87 | 00:00:00 | | 2000-05-19 | 52,88 | 3.977.600 | 54,75 | 52,69 | 54,62 | 00:00:00 | | 2000-05-22 | 50,31 | 3.925.800 | 52,06 | 49,12 | 52,00 | 00:00:00 | | 2000-05-23 | 47,87 | 6.881.200 | 49,50 | 46,06 | 49,50 | 00:00:00 | | 2000-05-24 | 49,31 | 6.183.000 | 50,25 | 46,94 | 48,50 | 00:00:00 | | 2000-05-25 | 50,06 | 5.287.100 | 51,88 | 49,63 | 49,88 | 00:00:00 | | 2000-05-26 | 49,37 | 1.852.700 | 51,06 | 48,50 | 51,00 | 00:00:00 | | 2000-05-30 | 51,56 | 2.891.900 | 51,88 | 49,56 | 49,63 | 00:00:00 | | 2000-05-31 | 51,62 | 3.231.600 | 52,88 | 51,50 | 51,88 | 00:00:00 | | 2000-06-01 | 50,50 | 2.753.400 | 51,62 | 50,19 | 51,62 | 00:00:00 | | 2000-06-02 | 49,13 | 43.647 | 51,19 | 48,56 | 51,00 | 00:00:00 | | 2000-06-05 | 49,75 | 3.075.800 | 50,81 | 48,94 | 49,12 | 00:00:00 | | 2000-06-06 | 50,31 | 2.884.500 | 51,00 | 49,25 | 50,00 | 00:00:00 | | 2000-06-07 | 48,38 | 4.156.200 | 49,88 | 48,12 | 49,81 | 00:00:00 | | 2000-06-08 | 47,25 | 5.832.500 | 48,00 | 46,62 | 47,62 | 00:00:00 | | 2000-06-09 | 48,50 | 20.596 | 49,25 | 47,50 | 47,50 | 00:00:00 | | 2000-06-12 | 48,28 | 3.449.800 | 48,50 | 47,00 | 48,25 | 00:00:00 | | 2000-06-13 | 49,16 | 1.926.900 | 49,44 | 48,06 | 48,31 | 00:00:00 | | 2000-06-14 | 50,41 | 2.450.300 | 50,81 | 49,38 | 49,50 | 00:00:00 | | 2000-06-15 | 50,56 | 2.805.100 | 51,75 | 49,62 | 50,50 | 00:00:00 | | 2000-06-16 | 49,94 | 3.137.200 | 50,50 | 49,12 | 50,38 | 00:00:00 | | 2000-06-19 | 50,72 | 2.346.700 | 51,00 | 48,06 | 49,25 | 00:00:00 | | 2000-06-20 | 50,66 | 2.947.400 | 51,12 | 50,25 | 50,75 | 00:00:00 | | 2000-06-21 | 50,41 | 2.482.800 | 51,00 | 49,75 | 50,88 | 00:00:00 | | 2000-06-22 | 48,00 | 3.596.100 | 50,06 | 47,88 | 50,00 | 00:00:00 | | 2000-06-23 | 47,56 | 2.615.100 | 48,50 | 47,25 | 48,00 | 00:00:00 | | 2000-06-26 | 47,81 | 3.115.900 | 48,31 | 47,12 | 47,56 | 00:00:00 | | 2000-06-27 | 47,00 | 2.928.600 | 48,44 | 47,00 | 48,25 | 00:00:00 | | 2000-06-28 | 47,55 | 2.719.000 | 47,94 | 46,00 | 46,88 | 00:00:00 | | 2000-06-29 | 47,94 | 4.387.000 | 48,25 | 46,00 | 47,38 | 00:00:00 | | 2000-06-30 | 49,81 | 4.473.400 | 50,88 | 46,81 | 48,12 | 00:00:00 | | 2000-07-03 | 48,81 | 1.538.600 | 49,81 | 47,56 | 49,81 | 00:00:00 | | 2000-07-05 | 48,00 | 2.704.300 | 49,00 | 47,69 | 49,00 | 00:00:00 | | 2000-07-06 | 48,75 | 2.352.100 | 49,38 | 47,50 | 47,88 | 00:00:00 | | 2000-07-07 | 50,06 | 3.311.100 | 50,31 | 48,88 | 49,00 | 00:00:00 | | 2000-07-10 | 50,50 | 2.819.100 | 50,69 | 49,75 | 49,75 | 00:00:00 | | 2000-07-11 | 51,25 | 2.295.400 | 51,25 | 50,00 | 50,62 | 00:00:00 | | 2000-07-12 | 50,19 | 2.426.200 | 52,00 | 49,56 | 52,00 | 00:00:00 | | 2000-07-13 | 50,75 | 3.739.500 | 51,62 | 50,06 | 50,19 | 00:00:00 | | 2000-07-14 | 50,25 | 2.031.800 | 51,25 | 49,56 | 50,75 | 00:00:00 | | 2000-07-17 | 50,88 | 1.959.000 | 51,31 | 49,62 | 49,75 | 00:00:00 | | 2000-07-18 | 52,06 | 1.959.500 | 52,31 | 50,00 | 50,81 | 00:00:00 | | 2000-07-19 | 50,50 | 2.226.700 | 51,94 | 49,56 | 51,88 | 00:00:00 | | 2000-07-20 | 51,44 | 1.739.000 | 51,88 | 50,88 | 50,94 | 00:00:00 | | 2000-07-21 | 50,50 | 1.769.600 | 51,75 | 50,31 | 51,50 | 00:00:00 | | 2000-07-24 | 52,31 | 1.622.100 | 52,44 | 50,25 | 50,25 | 00:00:00 | | 2000-07-25 | 52,56 | 2.312.400 | 53,00 | 52,12 | 52,50 | 00:00:00 | | 2000-07-26 | 51,75 | 2.296.500 | 52,50 | 51,19 | 52,12 | 00:00:00 | | 2000-07-27 | 54,00 | 2.254.000 | 54,62 | 51,91 | 52,25 | 00:00:00 | | 2000-07-28 | 52,00 | 2.741.400 | 55,00 | 51,56 | 54,62 | 00:00:00 | | 2000-07-31 | 51,06 | 2.054.600 | 53,25 | 51,06 | 52,62 | 00:00:00 | | 2000-08-01 | 54,69 | 2.819.900 | 54,94 | 52,12 | 52,50 | 00:00:00 | | 2000-08-02 | 54,56 | 2.097.000 | 55,31 | 54,12 | 54,56 | 00:00:00 | | 2000-08-03 | 55,00 | 2.116.200 | 55,44 | 54,00 | 54,25 | 00:00:00 | | 2000-08-04 | 55,75 | 1.848.300 | 56,19 | 54,12 | 54,94 | 00:00:00 | | 2000-08-07 | 55,88 | 1.913.100 | 56,19 | 55,50 | 56,00 | 00:00:00 | | 2000-08-08 | 55,44 | 2.433.600 | 56,19 | 54,31 | 56,12 | 00:00:00 | | 2000-08-09 | 56,25 | 3.238.900 | 57,12 | 54,81 | 55,19 | 00:00:00 | | 2000-08-10 | 56,25 | 2.212.200 | 56,88 | 56,00 | 56,44 | 00:00:00 | | 2000-08-11 | 55,00 | 2.269.800 | 56,56 | 54,38 | 56,25 | 00:00:00 | | 2000-08-14 | 54,31 | 2.072.800 | 54,81 | 53,50 | 54,75 | 00:00:00 | | 2000-08-15 | 53,75 | 2.478.300 | 54,19 | 53,38 | 53,75 | 00:00:00 | | 2000-08-16 | 54,50 | 1.610.500 | 55,88 | 54,00 | 54,00 | 00:00:00 | | 2000-08-17 | 52,50 | 6.918.000 | 56,62 | 51,50 | 54,88 | 00:00:00 | | 2000-08-18 | 50,81 | 5.189.200 | 52,12 | 50,00 | 52,00 | 00:00:00 | | 2000-08-21 | 51,00 | 2.981.700 | 53,19 | 49,00 | 51,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
