|
 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 | | 2002-04-01 | 44,60 | 2.812.400 | 45,00 | 44,10 | 44,75 | 00:00:00 | | 2002-04-02 | 44,27 | 2.744.800 | 44,73 | 44,06 | 44,55 | 00:00:00 | | 2002-04-03 | 44,12 | 3.270.300 | 44,25 | 43,55 | 44,25 | 00:00:00 | | 2002-04-04 | 43,95 | 2.583.200 | 44,05 | 43,56 | 44,00 | 00:00:00 | | 2002-04-05 | 44,00 | 3.076.200 | 44,18 | 43,48 | 43,95 | 00:00:00 | | 2002-04-08 | 44,30 | 2.745.900 | 44,50 | 43,95 | 44,00 | 00:00:00 | | 2002-04-09 | 45,53 | 4.546.700 | 45,75 | 44,20 | 44,30 | 00:00:00 | | 2002-04-10 | 46,35 | 5.369.600 | 47,00 | 45,45 | 45,55 | 00:00:00 | | 2002-04-11 | 45,57 | 4.334.200 | 46,44 | 45,15 | 46,30 | 00:00:00 | | 2002-04-12 | 46,10 | 4.398.800 | 46,45 | 45,52 | 45,57 | 00:00:00 | | 2002-04-15 | 46,22 | 2.279.800 | 46,40 | 45,81 | 46,10 | 00:00:00 | | 2002-04-16 | 46,70 | 2.992.000 | 47,00 | 46,24 | 46,30 | 00:00:00 | | 2002-04-17 | 47,31 | 3.483.800 | 47,50 | 46,55 | 46,80 | 00:00:00 | | 2002-04-18 | 47,42 | 3.120.300 | 47,50 | 46,82 | 47,31 | 00:00:00 | | 2002-04-19 | 47,55 | 3.635.800 | 47,98 | 47,29 | 47,40 | 00:00:00 | | 2002-04-22 | 46,93 | 2.379.900 | 47,59 | 46,65 | 47,55 | 00:00:00 | | 2002-04-23 | 45,80 | 3.730.100 | 46,90 | 45,66 | 46,90 | 00:00:00 | | 2002-04-24 | 45,52 | 2.503.900 | 46,23 | 45,42 | 45,90 | 00:00:00 | | 2002-04-25 | 44,60 | 3.945.900 | 45,34 | 44,55 | 44,85 | 00:00:00 | | 2002-04-26 | 43,81 | 4.301.000 | 44,60 | 43,77 | 44,60 | 00:00:00 | | 2002-04-29 | 44,30 | 3.728.300 | 44,75 | 43,61 | 43,90 | 00:00:00 | | 2002-04-30 | 44,69 | 3.223.300 | 45,00 | 43,86 | 44,05 | 00:00:00 | | 2002-05-01 | 44,80 | 3.249.000 | 45,00 | 43,97 | 44,70 | 00:00:00 | | 2002-05-02 | 44,19 | 2.984.700 | 44,85 | 43,96 | 44,55 | 00:00:00 | | 2002-05-03 | 44,12 | 2.807.000 | 44,61 | 43,51 | 44,25 | 00:00:00 | | 2002-05-06 | 44,01 | 2.984.300 | 44,70 | 43,60 | 43,60 | 00:00:00 | | 2002-05-07 | 42,63 | 4.367.400 | 44,04 | 42,50 | 43,80 | 00:00:00 | | 2002-05-08 | 43,65 | 4.091.200 | 43,96 | 42,68 | 42,70 | 00:00:00 | | 2002-05-09 | 43,37 | 3.358.100 | 44,49 | 43,37 | 43,57 | 00:00:00 | | 2002-05-10 | 42,83 | 2.908.800 | 43,74 | 42,78 | 43,37 | 00:00:00 | | 2002-05-13 | 43,55 | 3.846.500 | 43,85 | 42,65 | 42,75 | 00:00:00 | | 2002-05-14 | 43,88 | 4.131.200 | 44,25 | 43,45 | 43,52 | 00:00:00 | | 2002-05-15 | 44,18 | 3.571.000 | 44,40 | 43,61 | 43,70 | 00:00:00 | | 2002-05-16 | 44,29 | 3.655.900 | 44,75 | 44,02 | 44,05 | 00:00:00 | | 2002-05-17 | 45,30 | 4.598.400 | 45,31 | 44,10 | 44,10 | 00:00:00 | | 2002-05-20 | 45,27 | 3.818.600 | 45,90 | 45,01 | 45,20 | 00:00:00 | | 2002-05-21 | 45,87 | 3.355.100 | 45,93 | 45,38 | 45,50 | 00:00:00 | | 2002-05-22 | 46,04 | 3.935.600 | 46,20 | 45,06 | 45,87 | 00:00:00 | | 2002-05-23 | 47,45 | 8.457.900 | 47,48 | 46,61 | 47,40 | 00:00:00 | | 2002-05-24 | 46,87 | 2.466.300 | 47,60 | 46,70 | 47,45 | 00:00:00 | | 2002-05-28 | 46,37 | 2.645.400 | 47,08 | 46,12 | 47,00 | 00:00:00 | | 2002-05-29 | 46,41 | 2.839.300 | 46,69 | 46,35 | 46,37 | 00:00:00 | | 2002-05-30 | 46,75 | 3.222.200 | 47,12 | 46,05 | 46,05 | 00:00:00 | | 2002-05-31 | 46,15 | 2.814.100 | 46,90 | 46,15 | 46,60 | 00:00:00 | | 2002-06-03 | 45,05 | 3.002.100 | 46,13 | 45,04 | 45,80 | 00:00:00 | | 2002-06-04 | 45,08 | 3.665.900 | 45,40 | 44,55 | 44,78 | 00:00:00 | | 2002-06-05 | 45,61 | 2.382.600 | 45,80 | 44,75 | 45,00 | 00:00:00 | | 2002-06-06 | 45,57 | 3.297.800 | 45,75 | 44,82 | 45,75 | 00:00:00 | | 2002-06-07 | 45,53 | 2.739.100 | 45,78 | 44,78 | 45,32 | 00:00:00 | | 2002-06-10 | 45,72 | 2.113.700 | 46,15 | 45,31 | 45,65 | 00:00:00 | | 2002-06-11 | 45,68 | 4.588.100 | 46,30 | 45,41 | 45,95 | 00:00:00 | | 2002-06-12 | 45,30 | 4.852.100 | 45,50 | 44,55 | 45,25 | 00:00:00 | | 2002-06-13 | 44,04 | 4.363.400 | 45,00 | 43,80 | 44,95 | 00:00:00 | | 2002-06-14 | 42,91 | 6.065.200 | 43,75 | 42,46 | 43,05 | 00:00:00 | | 2002-06-17 | 44,49 | 4.153.800 | 44,69 | 43,02 | 43,02 | 00:00:00 | | 2002-06-18 | 45,06 | 4.428.400 | 45,57 | 44,11 | 44,25 | 00:00:00 | | 2002-06-19 | 45,30 | 3.223.500 | 45,57 | 44,47 | 44,80 | 00:00:00 | | 2002-06-20 | 44,06 | 3.292.300 | 45,20 | 43,94 | 45,00 | 00:00:00 | | 2002-06-21 | 43,21 | 4.426.500 | 44,38 | 43,05 | 43,50 | 00:00:00 | | 2002-06-24 | 42,90 | 4.612.300 | 43,24 | 42,38 | 43,00 | 00:00:00 | | 2002-06-25 | 41,70 | 5.150.300 | 43,70 | 41,45 | 43,25 | 00:00:00 | | 2002-06-26 | 41,06 | 6.957.300 | 41,65 | 40,00 | 40,00 | 00:00:00 | | 2002-06-27 | 43,30 | 4.938.500 | 43,35 | 41,95 | 42,25 | 00:00:00 | | 2002-06-28 | 42,85 | 4.116.700 | 43,72 | 42,69 | 43,00 | 00:00:00 | | 2002-07-01 | 41,44 | 3.517.400 | 43,09 | 41,26 | 42,85 | 00:00:00 | | 2002-07-02 | 40,45 | 5.825.200 | 41,12 | 40,03 | 40,95 | 00:00:00 | | 2002-07-03 | 40,14 | 5.233.300 | 40,38 | 39,30 | 39,70 | 00:00:00 | | 2002-07-05 | 41,30 | 1.698.200 | 41,30 | 40,10 | 40,15 | 00:00:00 | | 2002-07-08 | 40,46 | 3.365.400 | 41,40 | 40,45 | 41,30 | 00:00:00 | | 2002-07-09 | 39,41 | 4.253.700 | 40,54 | 39,33 | 40,30 | 00:00:00 | | 2002-07-10 | 36,00 | 12.677.200 | 39,08 | 35,75 | 39,05 | 00:00:00 | | 2002-07-11 | 37,82 | 8.736.300 | 38,01 | 35,15 | 35,25 | 00:00:00 | | 2002-07-12 | 38,68 | 5.473.900 | 38,91 | 36,95 | 37,82 | 00:00:00 | | 2002-07-15 | 38,38 | 5.034.700 | 38,68 | 36,55 | 38,68 | 00:00:00 | | 2002-07-16 | 37,70 | 4.188.800 | 38,37 | 36,91 | 37,75 | 00:00:00 | | 2002-07-17 | 39,38 | 5.189.100 | 39,62 | 38,50 | 38,75 | 00:00:00 | | 2002-07-18 | 37,55 | 4.489.700 | 39,38 | 37,30 | 39,38 | 00:00:00 | | 2002-07-19 | 36,20 | 6.496.400 | 37,54 | 35,76 | 37,54 | 00:00:00 | | 2002-07-22 | 34,30 | 8.252.100 | 35,98 | 34,00 | 34,00 | 00:00:00 | | 2002-07-23 | 33,74 | 8.122.000 | 34,59 | 33,25 | 34,10 | 00:00:00 | | 2002-07-24 | 35,23 | 8.062.400 | 35,55 | 32,50 | 32,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
