Mercados españoles cerrados

Medtronic plc (0Y6X.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,63+0,90 (+1,17%)
Al cierre: 07:09PM BST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202477,3177,6677,1577,3177,313476
02 jul 202476,9777,3576,5776,7376,735384
01 jul 202478,4479,3777,2677,3877,383825
28 jun 202478,7479,1878,1179,0079,006484
28 jun 20240.7 Dividendo
27 jun 202480,0080,0578,7479,0778,374061
26 jun 202479,5580,1179,2079,8379,132475
25 jun 202481,1981,1979,8280,2079,493252
24 jun 202481,8981,9581,0281,1880,461544
21 jun 202480,0781,2580,0081,2480,522633
20 jun 202479,7380,2978,9580,2379,522852
19 jun 2024------
18 jun 202480,9880,9879,1979,4178,716819
17 jun 202480,4080,4179,3079,7679,051760
14 jun 202481,0581,3480,6280,7580,043195
13 jun 202481,9681,9680,9281,5480,8113.672
12 jun 202482,3782,8681,9382,5381,801260
11 jun 202482,9883,0482,1382,2981,562883
10 jun 202484,1584,1582,6182,7682,032857
07 jun 202482,3784,2082,1983,5582,814954
06 jun 202482,3882,8581,8682,0781,344450
05 jun 202483,1783,1781,8981,8981,162924
04 jun 202481,7883,0081,5583,0082,261574
03 jun 202481,6482,4081,2282,1181,385126
31 may 202480,7681,3180,6580,9880,261710
30 may 202481,3681,3680,6680,6679,95975
29 may 202481,4081,7580,7981,7581,021675
28 may 202482,2882,7481,9682,5681,824333
24 may 202481,1582,3580,9981,9481,222998
23 may 202486,9086,9082,0482,1481,416406
22 may 202485,0685,8785,0685,6084,841247
21 may 202484,6185,0784,5185,0784,322543
20 may 202486,7086,7084,4884,6183,864808
17 may 202485,6485,8385,1085,6484,881053
16 may 202484,8285,5784,6485,2584,501003
15 may 202484,7084,7483,7183,9083,162765
14 may 202483,7384,6183,6483,7483,003480
13 may 202483,1083,8082,9583,6182,872897
10 may 202482,9883,1982,3682,5981,861931
09 may 202481,7182,4181,5782,4181,68919
08 may 202481,4982,0081,3981,6480,928261
07 may 202481,7882,1381,6981,7481,022854
03 may 202481,0581,8581,0581,6280,902057
02 may 202481,4681,5580,3480,5479,821942
01 may 202480,4481,3880,1081,1480,423344
30 abr 202480,3280,6680,0180,5479,831359
29 abr 202479,6281,0979,6280,7380,0213.891
26 abr 202479,3279,6779,0079,4878,771983
25 abr 202480,2080,2078,8079,6078,901238
24 abr 202480,6480,9580,0880,3479,636146
23 abr 202480,5181,1980,5181,1980,474970
22 abr 202479,7580,8479,3980,7680,05778
19 abr 202479,5079,6179,2079,4078,709477
18 abr 202479,0879,1578,4778,6977,992319
17 abr 202479,4379,6878,9679,2278,522138
16 abr 202480,2380,3978,8279,6678,952588
15 abr 202481,0881,4480,1580,1579,448823
12 abr 202481,5481,7179,6079,8379,128270
11 abr 202482,7882,9882,1682,9482,213506
10 abr 202483,0083,3181,8582,4081,6711.529
09 abr 202483,4383,6483,0383,6482,9044.511
08 abr 202483,9184,0282,5083,2082,463436
05 abr 202483,3884,6483,2584,4483,6912.773
04 abr 202485,2785,4184,8084,9184,164325
03 abr 202485,4085,5985,1985,2484,496147
02 abr 202486,7786,7985,2585,2584,497972
28 mar 202487,2487,6886,9487,2886,515071
27 mar 202484,2786,6584,1086,6585,887035
26 mar 202483,2583,5583,0583,5482,8011.765
25 mar 202482,9583,3782,7382,9982,263958
22 mar 202483,6083,8282,9882,9882,253262
21 mar 202483,3083,9783,3083,7983,044818
21 mar 20240.69 Dividendo
20 mar 202483,7984,1183,5683,9082,471601
19 mar 202483,7783,9083,3483,9082,482470
18 mar 202483,8084,0283,3983,8082,384841
15 mar 202483,5583,9682,8483,4582,032276
14 mar 202485,0885,0884,0984,3682,926441
13 mar 202485,8886,2485,1285,2283,773947
12 mar 202485,6985,7584,9285,7584,291067
11 mar 202484,6185,5384,4085,3883,9214.913
08 mar 202485,2286,1684,9185,6984,23804
07 mar 202486,1586,3485,3285,4684,013843
06 mar 202484,7185,7984,6085,3883,932950
05 mar 202485,4285,6984,6484,6483,213063
04 mar 202483,4984,6883,1984,6383,192205
01 mar 202483,4283,8382,6783,7782,341542
29 feb 202483,6583,7382,8783,6382,212683
28 feb 202483,7383,8183,4483,5382,113436
27 feb 202483,4784,1683,1684,1082,672247
26 feb 202485,5685,5683,6583,6582,233513
23 feb 202485,3385,6884,9785,6884,222120
22 feb 202485,9085,9084,8185,0083,563134
21 feb 202486,4486,4484,8785,5384,086401
20 feb 202488,0088,0082,8185,9484,4812.561
19 feb 2024------
16 feb 202484,7285,7184,1085,6384,176274
15 feb 202483,8184,9483,8084,8783,432944
14 feb 202483,8984,2883,2883,3181,899077
13 feb 202484,5784,9283,4583,5282,103800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...