|
 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 | | 2000-12-13 | 56,00 | 3.946.000 | 57,00 | 54,50 | 54,50 | 00:00:00 | | 2000-12-14 | 58,50 | 4.401.200 | 59,00 | 55,38 | 56,06 | 00:00:00 | | 2000-12-15 | 56,44 | 6.713.700 | 59,44 | 56,19 | 58,00 | 00:00:00 | | 2000-12-18 | 55,62 | 3.504.700 | 56,81 | 55,31 | 56,75 | 00:00:00 | | 2000-12-19 | 55,25 | 3.539.800 | 55,69 | 54,00 | 55,56 | 00:00:00 | | 2000-12-20 | 54,00 | 3.881.200 | 54,88 | 53,62 | 54,00 | 00:00:00 | | 2000-12-21 | 55,38 | 2.758.300 | 55,50 | 54,00 | 54,00 | 00:00:00 | | 2000-12-22 | 58,12 | 3.649.000 | 58,75 | 55,75 | 56,12 | 00:00:00 | | 2000-12-26 | 59,00 | 1.521.200 | 59,38 | 58,06 | 58,25 | 00:00:00 | | 2000-12-27 | 61,00 | 4.152.900 | 61,75 | 59,12 | 59,25 | 00:00:00 | | 2000-12-28 | 61,00 | 4.421.700 | 62,00 | 60,75 | 61,38 | 00:00:00 | | 2000-12-29 | 60,38 | 2.578.300 | 61,62 | 60,25 | 61,00 | 00:00:00 | | 2001-01-02 | 59,50 | 3.569.600 | 60,81 | 59,50 | 60,25 | 00:00:00 | | 2001-01-03 | 58,88 | 4.704.100 | 60,38 | 58,25 | 59,44 | 00:00:00 | | 2001-01-04 | 54,75 | 8.124.400 | 58,50 | 53,94 | 58,50 | 00:00:00 | | 2001-01-05 | 53,69 | 7.025.600 | 54,81 | 51,94 | 54,81 | 00:00:00 | | 2001-01-08 | 53,38 | 3.917.700 | 54,44 | 52,94 | 53,12 | 00:00:00 | | 2001-01-09 | 53,50 | 3.930.800 | 54,38 | 53,00 | 53,38 | 00:00:00 | | 2001-01-10 | 52,62 | 3.802.700 | 53,56 | 52,00 | 53,50 | 00:00:00 | | 2001-01-11 | 52,88 | 3.209.700 | 54,00 | 52,62 | 53,50 | 00:00:00 | | 2001-01-12 | 54,81 | 4.321.100 | 54,94 | 53,00 | 53,50 | 00:00:00 | | 2001-01-16 | 55,19 | 3.387.100 | 55,25 | 53,88 | 54,81 | 00:00:00 | | 2001-01-17 | 54,00 | 10.107.100 | 55,69 | 53,94 | 55,25 | 00:00:00 | | 2001-01-18 | 54,62 | 5.616.100 | 54,94 | 53,00 | 54,00 | 00:00:00 | | 2001-01-19 | 54,88 | 3.005.600 | 55,19 | 54,62 | 54,75 | 00:00:00 | | 2001-01-22 | 55,69 | 3.186.300 | 55,88 | 54,81 | 55,00 | 00:00:00 | | 2001-01-23 | 55,06 | 4.186.700 | 56,88 | 54,69 | 55,75 | 00:00:00 | | 2001-01-24 | 53,62 | 4.898.600 | 55,19 | 52,88 | 55,12 | 00:00:00 | | 2001-01-25 | 54,62 | 3.660.300 | 54,75 | 53,38 | 53,62 | 00:00:00 | | 2001-01-26 | 54,94 | 2.764.900 | 55,38 | 54,31 | 54,62 | 00:00:00 | | 2001-01-29 | 54,60 | 2.211.700 | 55,72 | 54,50 | 55,25 | 00:00:00 | | 2001-01-30 | 54,55 | 1.933.900 | 55,44 | 53,87 | 54,85 | 00:00:00 | | 2001-01-31 | 54,00 | 3.011.100 | 54,55 | 53,01 | 54,55 | 00:00:00 | | 2001-02-01 | 54,09 | 3.639.100 | 54,14 | 52,85 | 53,90 | 00:00:00 | | 2001-02-02 | 53,59 | 2.621.400 | 54,70 | 53,41 | 54,15 | 00:00:00 | | 2001-02-05 | 53,11 | 2.865.300 | 53,75 | 52,70 | 53,59 | 00:00:00 | | 2001-02-06 | 51,88 | 2.975.600 | 53,00 | 51,88 | 53,00 | 00:00:00 | | 2001-02-07 | 50,75 | 5.853.800 | 51,20 | 50,55 | 51,01 | 00:00:00 | | 2001-02-08 | 51,78 | 3.930.100 | 52,50 | 50,75 | 50,75 | 00:00:00 | | 2001-02-09 | 51,78 | 3.176.300 | 52,20 | 51,20 | 51,78 | 00:00:00 | | 2001-02-12 | 52,30 | 2.464.600 | 53,15 | 51,76 | 52,00 | 00:00:00 | | 2001-02-13 | 52,40 | 3.153.800 | 52,60 | 51,10 | 52,50 | 00:00:00 | | 2001-02-14 | 51,76 | 3.114.700 | 52,83 | 51,73 | 52,44 | 00:00:00 | | 2001-02-15 | 50,77 | 3.501.100 | 51,80 | 50,10 | 51,80 | 00:00:00 | | 2001-02-16 | 51,05 | 2.916.600 | 51,59 | 49,82 | 50,00 | 00:00:00 | | 2001-02-20 | 51,38 | 4.837.200 | 51,49 | 50,24 | 51,25 | 00:00:00 | | 2001-02-21 | 51,50 | 3.745.900 | 53,00 | 50,44 | 50,80 | 00:00:00 | | 2001-02-22 | 50,00 | 6.126.700 | 51,51 | 48,25 | 51,50 | 00:00:00 | | 2001-02-23 | 48,95 | 3.236.500 | 50,01 | 48,10 | 49,95 | 00:00:00 | | 2001-02-26 | 51,20 | 3.464.200 | 51,55 | 48,91 | 49,00 | 00:00:00 | | 2001-02-27 | 51,93 | 5.490.800 | 53,00 | 51,60 | 51,85 | 00:00:00 | | 2001-02-28 | 51,18 | 4.426.200 | 52,35 | 50,03 | 52,00 | 00:00:00 | | 2001-03-01 | 49,20 | 6.103.500 | 51,10 | 47,50 | 51,00 | 00:00:00 | | 2001-03-02 | 49,12 | 5.945.200 | 49,25 | 48,69 | 48,75 | 00:00:00 | | 2001-03-05 | 49,20 | 2.582.100 | 49,54 | 48,52 | 49,25 | 00:00:00 | | 2001-03-06 | 49,30 | 3.095.100 | 50,25 | 48,95 | 50,00 | 00:00:00 | | 2001-03-07 | 48,99 | 3.017.100 | 49,69 | 47,85 | 49,35 | 00:00:00 | | 2001-03-08 | 50,35 | 4.643.700 | 50,95 | 48,94 | 49,00 | 00:00:00 | | 2001-03-09 | 50,50 | 2.465.500 | 50,70 | 49,91 | 50,35 | 00:00:00 | | 2001-03-12 | 47,74 | 3.460.800 | 50,70 | 47,74 | 50,50 | 00:00:00 | | 2001-03-13 | 46,88 | 4.067.800 | 47,85 | 45,30 | 47,85 | 00:00:00 | | 2001-03-14 | 44,93 | 5.091.000 | 46,15 | 44,35 | 45,00 | 00:00:00 | | 2001-03-15 | 48,02 | 4.982.300 | 48,49 | 46,35 | 46,50 | 00:00:00 | | 2001-03-16 | 46,50 | 6.144.400 | 48,40 | 46,35 | 48,05 | 00:00:00 | | 2001-03-19 | 46,72 | 4.061.700 | 47,40 | 45,50 | 47,40 | 00:00:00 | | 2001-03-20 | 47,30 | 5.589.800 | 48,60 | 47,20 | 47,75 | 00:00:00 | | 2001-03-21 | 45,95 | 4.640.400 | 47,30 | 45,44 | 47,30 | 00:00:00 | | 2001-03-22 | 43,22 | 7.519.300 | 45,10 | 41,99 | 45,10 | 00:00:00 | | 2001-03-23 | 44,25 | 4.735.100 | 44,60 | 43,56 | 44,50 | 00:00:00 | | 2001-03-26 | 44,01 | 4.263.300 | 45,09 | 43,96 | 45,00 | 00:00:00 | | 2001-03-27 | 45,44 | 4.534.600 | 46,50 | 44,28 | 44,75 | 00:00:00 | | 2001-03-28 | 46,55 | 3.453.200 | 46,93 | 45,30 | 45,65 | 00:00:00 | | 2001-03-29 | 46,77 | 3.557.800 | 48,00 | 46,40 | 46,60 | 00:00:00 | | 2001-03-30 | 45,74 | 4.021.400 | 47,40 | 45,10 | 47,05 | 00:00:00 | | 2001-04-02 | 44,17 | 4.120.500 | 45,71 | 44,00 | 45,70 | 00:00:00 | | 2001-04-03 | 41,88 | 5.023.000 | 44,19 | 41,50 | 44,17 | 00:00:00 | | 2001-04-04 | 40,71 | 7.121.500 | 41,50 | 39,95 | 41,50 | 00:00:00 | | 2001-04-05 | 43,59 | 5.666.300 | 43,90 | 41,86 | 42,00 | 00:00:00 | | 2001-04-06 | 42,51 | 3.464.900 | 43,60 | 42,00 | 43,59 | 00:00:00 | | 2001-04-09 | 42,33 | 2.393.800 | 43,40 | 42,15 | 42,51 | 00:00:00 | | 2001-04-10 | 41,95 | 4.150.800 | 43,02 | 41,00 | 43,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
