|
 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 | | 2001-04-10 | 41,95 | 4.150.800 | 43,02 | 41,00 | 43,00 | 00:00:00 | | 2001-04-11 | 40,99 | 3.353.100 | 42,49 | 40,70 | 42,40 | 00:00:00 | | 2001-04-12 | 43,00 | 2.861.900 | 43,09 | 40,91 | 41,00 | 00:00:00 | | 2001-04-16 | 43,25 | 2.421.700 | 44,00 | 42,84 | 43,00 | 00:00:00 | | 2001-04-17 | 45,15 | 4.211.900 | 45,22 | 43,15 | 43,15 | 00:00:00 | | 2001-04-18 | 45,42 | 4.277.000 | 47,50 | 44,61 | 46,25 | 00:00:00 | | 2001-04-19 | 46,97 | 4.247.200 | 47,50 | 44,99 | 45,80 | 00:00:00 | | 2001-04-20 | 46,15 | 4.666.100 | 47,08 | 45,45 | 46,90 | 00:00:00 | | 2001-04-23 | 45,80 | 3.146.500 | 46,00 | 45,00 | 45,50 | 00:00:00 | | 2001-04-24 | 44,00 | 7.523.800 | 45,00 | 43,60 | 45,00 | 00:00:00 | | 2001-04-25 | 44,29 | 4.086.100 | 44,88 | 43,90 | 44,00 | 00:00:00 | | 2001-04-26 | 42,86 | 4.921.000 | 44,00 | 42,65 | 44,00 | 00:00:00 | | 2001-04-27 | 44,25 | 3.388.700 | 44,50 | 42,50 | 42,86 | 00:00:00 | | 2001-04-30 | 44,54 | 4.121.400 | 45,24 | 44,27 | 44,44 | 00:00:00 | | 2001-05-01 | 45,12 | 5.499.900 | 46,00 | 44,30 | 44,85 | 00:00:00 | | 2001-05-02 | 45,51 | 3.274.800 | 45,70 | 44,90 | 45,25 | 00:00:00 | | 2001-05-03 | 44,61 | 3.907.700 | 45,51 | 44,17 | 45,40 | 00:00:00 | | 2001-05-04 | 45,71 | 4.960.500 | 46,00 | 43,50 | 43,50 | 00:00:00 | | 2001-05-07 | 44,73 | 4.072.600 | 45,64 | 44,35 | 45,59 | 00:00:00 | | 2001-05-08 | 43,86 | 2.419.900 | 44,85 | 43,76 | 44,79 | 00:00:00 | | 2001-05-09 | 43,56 | 3.320.700 | 44,65 | 43,05 | 43,90 | 00:00:00 | | 2001-05-10 | 43,45 | 3.473.000 | 44,10 | 43,13 | 44,10 | 00:00:00 | | 2001-05-11 | 42,64 | 5.040.600 | 43,74 | 41,80 | 43,50 | 00:00:00 | | 2001-05-14 | 42,97 | 2.560.500 | 43,47 | 42,20 | 42,64 | 00:00:00 | | 2001-05-15 | 43,26 | 3.601.200 | 43,49 | 42,00 | 43,05 | 00:00:00 | | 2001-05-16 | 44,12 | 5.052.500 | 45,06 | 43,14 | 43,26 | 00:00:00 | | 2001-05-17 | 45,82 | 3.860.100 | 46,40 | 44,55 | 44,65 | 00:00:00 | | 2001-05-18 | 44,95 | 3.488.700 | 46,14 | 44,51 | 46,00 | 00:00:00 | | 2001-05-21 | 43,86 | 4.944.500 | 45,80 | 43,65 | 45,75 | 00:00:00 | | 2001-05-22 | 44,49 | 6.995.900 | 45,00 | 43,39 | 44,00 | 00:00:00 | | 2001-05-23 | 41,76 | 17.457.300 | 43,95 | 41,25 | 42,93 | 00:00:00 | | 2001-05-24 | 42,28 | 6.047.200 | 42,74 | 41,00 | 41,50 | 00:00:00 | | 2001-05-25 | 42,50 | 4.117.400 | 42,63 | 41,96 | 42,60 | 00:00:00 | | 2001-05-29 | 42,95 | 3.387.300 | 43,25 | 42,20 | 42,35 | 00:00:00 | | 2001-05-30 | 43,00 | 6.849.000 | 43,60 | 42,70 | 43,30 | 00:00:00 | | 2001-05-31 | 42,98 | 3.892.900 | 43,07 | 42,20 | 43,00 | 00:00:00 | | 2001-06-01 | 43,00 | 2.836.600 | 43,40 | 42,75 | 42,98 | 00:00:00 | | 2001-06-04 | 43,70 | 3.918.500 | 43,80 | 42,60 | 43,00 | 00:00:00 | | 2001-06-05 | 44,48 | 6.452.500 | 44,64 | 43,75 | 44,50 | 00:00:00 | | 2001-06-06 | 44,70 | 2.961.400 | 44,72 | 44,08 | 44,70 | 00:00:00 | | 2001-06-07 | 44,75 | 3.917.800 | 45,23 | 44,09 | 44,60 | 00:00:00 | | 2001-06-08 | 44,52 | 2.732.200 | 45,50 | 44,40 | 44,70 | 00:00:00 | | 2001-06-11 | 44,92 | 3.419.400 | 45,10 | 43,76 | 44,77 | 00:00:00 | | 2001-06-12 | 44,10 | 2.964.700 | 44,50 | 44,00 | 44,50 | 00:00:00 | | 2001-06-13 | 44,62 | 2.124.200 | 45,05 | 43,95 | 44,05 | 00:00:00 | | 2001-06-14 | 43,90 | 2.584.600 | 45,05 | 43,51 | 44,62 | 00:00:00 | | 2001-06-15 | 43,72 | 5.487.800 | 44,12 | 43,30 | 43,30 | 00:00:00 | | 2001-06-18 | 45,02 | 3.967.100 | 45,70 | 43,70 | 43,70 | 00:00:00 | | 2001-06-19 | 46,71 | 5.605.800 | 46,93 | 45,60 | 45,90 | 00:00:00 | | 2001-06-20 | 48,50 | 5.344.800 | 48,50 | 46,95 | 47,24 | 00:00:00 | | 2001-06-21 | 48,15 | 4.679.900 | 48,91 | 47,85 | 48,60 | 00:00:00 | | 2001-06-22 | 47,40 | 3.864.600 | 48,19 | 46,85 | 48,15 | 00:00:00 | | 2001-06-25 | 47,10 | 2.843.100 | 47,40 | 46,07 | 47,40 | 00:00:00 | | 2001-06-26 | 46,85 | 3.238.600 | 47,10 | 46,22 | 46,80 | 00:00:00 | | 2001-06-27 | 45,88 | 3.908.800 | 46,80 | 45,60 | 46,60 | 00:00:00 | | 2001-06-28 | 47,80 | 3.056.600 | 48,00 | 45,89 | 45,89 | 00:00:00 | | 2001-06-29 | 46,01 | 4.721.900 | 47,86 | 45,55 | 47,70 | 00:00:00 | | 2001-07-02 | 46,93 | 2.697.500 | 47,76 | 46,40 | 46,50 | 00:00:00 | | 2001-07-03 | 47,09 | 1.182.300 | 47,22 | 46,84 | 47,00 | 00:00:00 | | 2001-07-05 | 46,93 | 2.067.200 | 47,20 | 46,65 | 47,09 | 00:00:00 | | 2001-07-06 | 46,32 | 1.528.400 | 46,49 | 45,75 | 46,30 | 00:00:00 | | 2001-07-09 | 46,30 | 2.716.100 | 47,21 | 46,00 | 46,70 | 00:00:00 | | 2001-07-10 | 47,75 | 6.752.100 | 47,97 | 45,55 | 46,30 | 00:00:00 | | 2001-07-11 | 45,15 | 8.501.800 | 47,90 | 44,80 | 47,80 | 00:00:00 | | 2001-07-12 | 45,90 | 7.165.000 | 46,60 | 45,90 | 46,50 | 00:00:00 | | 2001-07-13 | 46,50 | 3.214.800 | 46,50 | 45,25 | 45,25 | 00:00:00 | | 2001-07-16 | 46,87 | 2.327.400 | 47,00 | 46,25 | 46,50 | 00:00:00 | | 2001-07-17 | 47,10 | 3.980.800 | 48,02 | 46,95 | 47,00 | 00:00:00 | | 2001-07-18 | 47,30 | 3.240.900 | 47,40 | 46,75 | 47,10 | 00:00:00 | | 2001-07-19 | 47,61 | 3.211.500 | 48,00 | 46,95 | 47,20 | 00:00:00 | | 2001-07-20 | 48,58 | 2.934.600 | 48,80 | 47,40 | 47,61 | 00:00:00 | | 2001-07-23 | 48,59 | 2.829.100 | 49,11 | 48,00 | 48,90 | 00:00:00 | | 2001-07-24 | 47,52 | 2.672.200 | 48,80 | 46,99 | 48,75 | 00:00:00 | | 2001-07-25 | 48,00 | 2.198.300 | 48,25 | 47,40 | 47,52 | 00:00:00 | | 2001-07-26 | 48,17 | 3.170.000 | 48,48 | 47,50 | 47,80 | 00:00:00 | | 2001-07-27 | 48,55 | 1.867.200 | 48,90 | 47,65 | 48,40 | 00:00:00 | | 2001-07-30 | 48,38 | 1.767.500 | 49,19 | 48,06 | 48,90 | 00:00:00 | | 2001-07-31 | 48,03 | 2.265.400 | 48,99 | 47,98 | 48,40 | 00:00:00 | | 2001-08-01 | 46,10 | 6.029.300 | 47,65 | 45,25 | 47,55 | 00:00:00 | | 2001-08-02 | 46,39 | 2.647.700 | 46,98 | 46,05 | 46,75 | 00:00:00 | | 2001-08-03 | 45,87 | 2.311.500 | 46,84 | 45,37 | 46,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
