|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 45,87 | 2.311.500 | 46,84 | 45,37 | 46,65 | 00:00:00 | | 2001-08-06 | 46,55 | 2.507.600 | 46,80 | 46,04 | 46,21 | 00:00:00 | | 2001-08-07 | 45,96 | 2.437.200 | 46,55 | 45,55 | 46,55 | 00:00:00 | | 2001-08-08 | 44,66 | 1.971.100 | 46,05 | 44,52 | 46,00 | 00:00:00 | | 2001-08-09 | 45,70 | 2.004.700 | 45,95 | 44,66 | 45,00 | 00:00:00 | | 2001-08-10 | 45,13 | 2.409.100 | 46,03 | 44,55 | 45,80 | 00:00:00 | | 2001-08-13 | 44,95 | 2.258.000 | 45,50 | 44,70 | 45,15 | 00:00:00 | | 2001-08-14 | 43,10 | 4.249.000 | 45,12 | 42,75 | 45,10 | 00:00:00 | | 2001-08-15 | 43,93 | 3.636.500 | 44,52 | 43,10 | 43,20 | 00:00:00 | | 2001-08-16 | 44,11 | 3.043.900 | 44,36 | 42,62 | 43,50 | 00:00:00 | | 2001-08-17 | 44,35 | 2.788.600 | 44,95 | 43,81 | 43,86 | 00:00:00 | | 2001-08-20 | 44,68 | 2.513.200 | 44,70 | 43,40 | 44,00 | 00:00:00 | | 2001-08-21 | 45,55 | 6.264.800 | 46,63 | 43,90 | 44,68 | 00:00:00 | | 2001-08-22 | 45,50 | 4.344.000 | 46,49 | 45,49 | 45,55 | 00:00:00 | | 2001-08-23 | 45,50 | 2.415.000 | 46,10 | 45,00 | 45,70 | 00:00:00 | | 2001-08-24 | 46,55 | 2.956.200 | 46,74 | 45,63 | 45,80 | 00:00:00 | | 2001-08-27 | 46,75 | 2.810.700 | 47,25 | 46,56 | 46,90 | 00:00:00 | | 2001-08-28 | 46,52 | 3.834.600 | 47,10 | 46,22 | 47,00 | 00:00:00 | | 2001-08-29 | 46,90 | 3.113.800 | 47,25 | 46,57 | 46,95 | 00:00:00 | | 2001-08-30 | 46,15 | 2.863.700 | 47,23 | 45,52 | 46,90 | 00:00:00 | | 2001-08-31 | 45,54 | 2.574.800 | 46,48 | 45,00 | 46,00 | 00:00:00 | | 2001-09-04 | 45,41 | 4.913.700 | 45,65 | 44,65 | 44,80 | 00:00:00 | | 2001-09-05 | 44,95 | 5.064.700 | 45,30 | 44,50 | 45,00 | 00:00:00 | | 2001-09-06 | 42,86 | 12.135.300 | 43,49 | 42,40 | 42,70 | 00:00:00 | | 2001-09-07 | 42,76 | 4.107.100 | 42,99 | 42,30 | 42,61 | 00:00:00 | | 2001-09-10 | 42,54 | 3.646.200 | 42,81 | 42,10 | 42,25 | 00:00:00 | | 2001-09-17 | 40,76 | 6.194.200 | 42,25 | 40,40 | 41,00 | 00:00:00 | | 2001-09-18 | 39,90 | 5.615.100 | 41,10 | 39,55 | 40,50 | 00:00:00 | | 2001-09-19 | 38,99 | 10.680.500 | 39,53 | 36,64 | 39,05 | 00:00:00 | | 2001-09-20 | 39,80 | 6.938.700 | 40,05 | 37,70 | 37,75 | 00:00:00 | | 2001-09-21 | 39,04 | 7.964.200 | 40,30 | 38,50 | 38,50 | 00:00:00 | | 2001-09-24 | 40,96 | 5.417.100 | 41,00 | 39,99 | 40,05 | 00:00:00 | | 2001-09-25 | 41,17 | 5.153.200 | 41,90 | 40,70 | 41,90 | 00:00:00 | | 2001-09-26 | 41,00 | 5.530.000 | 41,89 | 40,81 | 41,85 | 00:00:00 | | 2001-09-27 | 42,57 | 6.152.200 | 42,90 | 41,00 | 41,00 | 00:00:00 | | 2001-09-28 | 43,50 | 5.988.000 | 44,05 | 42,97 | 43,25 | 00:00:00 | | 2001-10-01 | 44,00 | 4.581.500 | 44,19 | 42,97 | 43,40 | 00:00:00 | | 2001-10-02 | 44,25 | 3.851.700 | 44,25 | 43,23 | 44,00 | 00:00:00 | | 2001-10-03 | 44,40 | 3.657.600 | 44,48 | 43,70 | 43,90 | 00:00:00 | | 2001-10-04 | 44,29 | 3.805.900 | 44,74 | 44,11 | 44,35 | 00:00:00 | | 2001-10-05 | 44,54 | 2.914.100 | 44,70 | 43,55 | 44,12 | 00:00:00 | | 2001-10-08 | 44,36 | 2.574.400 | 44,70 | 43,90 | 44,54 | 00:00:00 | | 2001-10-09 | 44,63 | 3.562.900 | 44,76 | 44,24 | 44,35 | 00:00:00 | | 2001-10-10 | 44,60 | 3.455.500 | 44,70 | 43,99 | 44,00 | 00:00:00 | | 2001-10-11 | 44,64 | 4.798.600 | 44,70 | 44,23 | 44,60 | 00:00:00 | | 2001-10-12 | 44,90 | 3.563.400 | 44,93 | 44,00 | 44,30 | 00:00:00 | | 2001-10-15 | 45,20 | 2.764.400 | 45,22 | 44,62 | 44,90 | 00:00:00 | | 2001-10-16 | 45,04 | 2.467.800 | 45,45 | 44,75 | 45,20 | 00:00:00 | | 2001-10-17 | 43,88 | 3.751.700 | 45,25 | 43,88 | 45,04 | 00:00:00 | | 2001-10-18 | 43,09 | 6.873.000 | 43,88 | 42,45 | 43,88 | 00:00:00 | | 2001-10-19 | 43,60 | 3.104.100 | 43,85 | 42,98 | 43,09 | 00:00:00 | | 2001-10-22 | 44,11 | 1.825.600 | 44,12 | 43,45 | 43,50 | 00:00:00 | | 2001-10-23 | 43,26 | 2.684.800 | 44,39 | 43,05 | 44,39 | 00:00:00 | | 2001-10-24 | 42,64 | 3.497.400 | 43,24 | 42,36 | 43,20 | 00:00:00 | | 2001-10-25 | 43,50 | 3.287.200 | 43,56 | 42,25 | 42,40 | 00:00:00 | | 2001-10-26 | 42,25 | 4.250.300 | 43,29 | 42,00 | 42,50 | 00:00:00 | | 2001-10-29 | 41,15 | 3.967.400 | 42,05 | 41,00 | 41,90 | 00:00:00 | | 2001-10-30 | 40,38 | 4.157.000 | 41,00 | 40,25 | 40,90 | 00:00:00 | | 2001-10-31 | 40,30 | 6.208.100 | 40,91 | 39,76 | 40,39 | 00:00:00 | | 2001-11-01 | 40,90 | 6.306.800 | 41,49 | 40,21 | 40,60 | 00:00:00 | | 2001-11-02 | 40,46 | 3.870.300 | 40,74 | 39,71 | 40,50 | 00:00:00 | | 2001-11-05 | 40,52 | 3.400.200 | 40,89 | 40,15 | 40,60 | 00:00:00 | | 2001-11-06 | 39,71 | 5.894.900 | 40,90 | 38,90 | 40,85 | 00:00:00 | | 2001-11-07 | 39,90 | 3.699.600 | 40,38 | 39,71 | 39,85 | 00:00:00 | | 2001-11-08 | 41,47 | 5.615.400 | 41,95 | 40,40 | 40,55 | 00:00:00 | | 2001-11-09 | 41,23 | 2.098.100 | 41,75 | 41,01 | 41,72 | 00:00:00 | | 2001-11-12 | 41,27 | 2.537.000 | 41,65 | 40,60 | 41,01 | 00:00:00 | | 2001-11-13 | 41,39 | 3.897.700 | 42,05 | 41,20 | 41,40 | 00:00:00 | | 2001-11-14 | 41,19 | 3.400.900 | 41,79 | 40,76 | 41,70 | 00:00:00 | | 2001-11-15 | 41,95 | 3.878.500 | 42,04 | 41,18 | 41,19 | 00:00:00 | | 2001-11-16 | 41,82 | 2.569.300 | 42,00 | 41,50 | 42,00 | 00:00:00 | | 2001-11-19 | 41,00 | 3.273.500 | 42,15 | 40,95 | 41,98 | 00:00:00 | | 2001-11-20 | 42,25 | 4.306.700 | 42,50 | 40,90 | 41,01 | 00:00:00 | | 2001-11-21 | 43,90 | 7.395.200 | 44,58 | 43,77 | 44,00 | 00:00:00 | | 2001-11-23 | 44,12 | 2.042.900 | 44,50 | 43,86 | 44,50 | 00:00:00 | | 2001-11-26 | 44,06 | 3.817.200 | 44,30 | 43,23 | 44,05 | 00:00:00 | | 2001-11-27 | 44,04 | 4.679.900 | 44,99 | 43,88 | 44,06 | 00:00:00 | | 2001-11-28 | 45,78 | 8.984.100 | 46,14 | 44,68 | 44,90 | 00:00:00 | | 2001-11-29 | 46,45 | 5.282.400 | 46,50 | 45,57 | 45,90 | 00:00:00 | | 2001-11-30 | 47,28 | 5.171.500 | 47,41 | 46,40 | 46,60 | 00:00:00 | | 2001-12-03 | 47,50 | 3.935.100 | 47,80 | 47,06 | 47,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
