Mercados españoles cerrados

Medtronic plc (MDT.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
71,20-0,46 (-0,64%)
Al cierre: 05:32PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202471,9971,9971,2071,2071,20-
03 jul 202471,9371,9371,6671,6671,66-
02 jul 202471,8871,8871,4371,4371,43-
01 jul 202473,4973,4972,5172,5172,51-
28 jun 202473,6473,7073,6473,7073,70-
28 jun 20240.7 Dividendo
27 jun 202474,4174,4174,4174,4173,71-
26 jun 202475,4275,4274,4174,4173,7193
25 jun 202475,6175,8274,7374,7374,03126
24 jun 202476,4376,4376,0776,0775,35-
21 jun 202475,6675,6675,6675,6674,95-
20 jun 202474,4674,4674,2274,2273,52-
19 jun 202474,4274,4273,9673,9673,26-
18 jun 202474,5374,5374,2774,2773,57-
17 jun 202475,8075,8074,3474,3473,64-
14 jun 202476,1576,1575,8475,8475,13-
13 jun 202476,1976,1975,6375,6374,92-
12 jun 202476,4876,4876,1276,1275,40-
11 jun 202477,2077,2076,7776,7776,05-
10 jun 202477,9777,9777,2377,2376,50-
07 jun 202475,6677,7175,6677,7176,98-
06 jun 202475,7276,0775,7276,0775,35-
05 jun 202476,6176,6175,8475,8475,13-
04 jun 202475,1775,9575,1775,9575,24-
03 jun 202475,1975,1975,1975,1974,48-
31 may 202474,5074,7174,5074,7174,01-
30 may 202475,2175,2174,8574,8574,15-
29 may 202475,4475,4475,2475,2474,53-
28 may 202476,3176,3175,7475,7475,03-
27 may 202476,5376,5376,2476,2475,52-
24 may 202475,3475,3475,3475,3474,63-
23 may 202480,0480,0476,7476,7476,02100
22 may 202478,7779,0078,7779,0078,26-
21 may 202477,9678,2177,9678,2177,47-
20 may 202478,8278,8278,1878,1877,44-
17 may 202478,9178,9178,4078,4077,66-
16 may 202477,7678,4477,7678,4477,70-
15 may 202477,7377,7377,7377,7377,00-
14 may 202477,5077,6277,5077,6276,89-
13 may 202476,9077,5376,9077,5376,80-
10 may 202476,8776,8776,6076,6075,88-
09 may 202475,7976,3375,7976,3375,61-
08 may 202476,3376,3376,2076,2075,48-
07 may 202475,8776,1975,8776,1975,47-
06 may 202476,0476,0475,5375,5374,82-
03 may 202475,5375,5975,5375,5974,88-
02 may 202475,7975,7975,2475,2474,53-
30 abr 202475,5375,5375,2875,2874,57-
29 abr 202474,6275,5274,6275,5274,81-
26 abr 202473,9973,9973,9973,9973,29-
25 abr 202475,0975,0973,7973,7973,10-
24 abr 202475,7875,7875,1975,1974,48-
23 abr 202475,6075,6075,5775,5774,86-
22 abr 202474,7775,2874,7775,2874,57-
19 abr 202474,0874,0874,0874,0873,38-
18 abr 202474,1674,1673,8973,8973,19-
17 abr 202474,6874,7074,6874,7074,00-
16 abr 202475,5175,5174,7074,7074,00-
15 abr 202475,4876,0075,4876,0075,29-
12 abr 202477,0377,0376,0576,0575,33-
11 abr 202476,6676,9076,6676,7976,0743
10 abr 202477,2577,2576,6576,6575,93-
09 abr 202476,5976,5976,5976,5975,87-
08 abr 202478,1978,1976,5276,5275,80-
05 abr 202477,9777,9777,9777,9777,24-
04 abr 202478,2978,2978,2978,2977,55-
03 abr 202478,4978,7878,4978,7878,04-
02 abr 202481,1781,1779,7479,7478,99-
28 mar 202480,6480,6480,6480,6479,88-
27 mar 202477,2879,7277,2879,7278,97134
26 mar 202476,8477,0276,8477,0276,30-
25 mar 202476,8276,8276,6076,6075,88-
22 mar 202477,1277,1276,8476,8476,12-
21 mar 202476,5876,9676,5876,9676,24-
21 mar 20240.69 Dividendo
20 mar 202477,3877,3877,0277,0275,61-
19 mar 202477,0677,0877,0677,0875,67-
18 mar 202476,8677,1476,8677,1475,73-
15 mar 202476,7876,7876,7876,7875,38-
14 mar 202477,8277,8277,5477,5476,12-
13 mar 202478,6278,6278,1478,1476,71-
12 mar 202478,4278,4478,4278,4477,01-
11 mar 202477,6277,9277,6277,9276,50-
08 mar 202477,9878,4877,9878,4877,05-
07 mar 202478,4878,4878,4678,4677,03-
06 mar 202478,0078,4878,0078,4877,05-
05 mar 202478,2678,3878,2678,3876,95-
04 mar 202476,9077,5076,9077,5076,08-
01 mar 202477,0877,0876,9076,9075,49-
29 feb 202476,9877,0076,9877,0075,59-
28 feb 202477,5077,5077,3677,3675,95-
27 feb 202477,1877,4277,1877,4276,00-
26 feb 202479,0879,0877,6277,6276,20-
23 feb 202478,5878,8478,5878,8477,40-
22 feb 202479,5679,5678,9878,9877,54-
21 feb 202479,4479,4478,8078,8077,36-
20 feb 202478,3079,6078,3079,6078,14134
19 feb 202477,3278,7477,3278,7477,30-
16 feb 202478,5879,3678,5879,3677,91-
15 feb 202478,0678,3878,0678,3876,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...