Mercados españoles abiertos en 4 hrs 29 min

Medtronic plc (MDT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,25-1,13 (-1,41%)
Al cierre: 04:00PM EDT
79,19 -0,06 (-0,08%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202480,0480,3578,7879,2579,255.621.900
24 abr 202480,7780,8380,0180,3880,385.028.900
23 abr 202480,9681,3480,6281,2981,295.296.200
22 abr 202479,8780,9079,4080,5780,574.962.600
19 abr 202479,5379,6479,0979,4879,486.756.900
18 abr 202479,2579,3078,4379,1979,196.065.600
17 abr 202479,4179,8578,9579,0879,085.640.100
16 abr 202480,3480,4978,7979,2579,257.674.500
15 abr 202480,9681,5079,8780,2380,237.500.200
12 abr 202481,7481,7979,5680,1380,136.562.700
11 abr 202482,9283,0682,1282,1782,175.241.200
10 abr 202482,8583,2981,8382,3382,336.509.400
09 abr 202483,3883,8383,0083,8083,805.681.100
08 abr 202484,2684,3582,4882,9182,918.725.300
05 abr 202483,4484,6883,1084,5684,564.935.800
04 abr 202485,3485,4083,7583,9283,926.797.100
03 abr 202485,4785,7384,7385,0085,005.887.400
02 abr 202486,8686,9184,9585,2085,206.007.200
01 abr 202486,8487,1886,4387,0287,024.727.300
28 mar 202487,1087,7386,9387,1587,157.579.500
27 mar 202484,1987,0384,1086,9286,928.220.100
26 mar 202483,5083,8783,0583,7083,704.806.700
25 mar 202482,8183,4082,7283,2483,245.481.300
22 mar 202483,7083,8682,9383,0883,085.181.300
21 mar 202483,5783,9983,0983,4183,416.233.800
21 mar 20240.69 Dividendo
20 mar 202483,7584,1883,5484,0483,354.191.700
19 mar 202483,6984,1583,3084,1183,424.903.000
18 mar 202483,8084,0683,3483,6682,974.783.800
15 mar 202483,4484,0182,8283,5782,8817.081.800
14 mar 202484,5284,7183,9984,3983,707.836.100
13 mar 202486,0186,3584,7985,0884,385.908.200
12 mar 202485,1586,0984,9085,7485,044.562.200
11 mar 202484,5485,6384,5485,5084,805.539.000
08 mar 202485,4886,2784,9285,1384,436.561.200
07 mar 202486,0086,4384,6885,1584,456.177.600
06 mar 202484,7385,8084,6085,5584,856.048.400
05 mar 202485,4485,8484,3084,6083,915.073.700
04 mar 202483,6085,1183,2485,0684,365.553.000
01 mar 202483,4283,8582,6583,6082,914.266.600
29 feb 202483,5383,7782,7983,3682,688.893.100
28 feb 202483,6383,8383,2383,3682,684.755.300
27 feb 202483,4684,1883,1483,8483,154.546.200
26 feb 202485,5685,5683,4883,6782,985.974.100
23 feb 202485,3385,9584,8685,6784,974.707.700
22 feb 202485,7785,8784,4885,0684,369.824.900
21 feb 202486,5386,5384,8485,9085,196.877.000
20 feb 202486,9687,2282,5985,8585,1511.771.400
16 feb 202484,4985,7484,1184,4283,7310.847.600
15 feb 202483,8385,0183,7684,7284,024.867.900
14 feb 202483,6784,3583,2483,6882,994.934.500
13 feb 202484,5785,0083,1383,5982,907.579.400
12 feb 202484,6385,3384,3885,0784,375.892.300
09 feb 202486,0886,1684,4684,9984,298.843.400
08 feb 202486,5586,7685,3986,1885,475.938.100
07 feb 202488,0588,2587,0487,1686,444.740.100
06 feb 202487,0887,8486,8787,7487,024.667.100
05 feb 202487,5887,7886,7486,7586,044.083.400
02 feb 202487,4688,1487,0687,6386,915.051.900
01 feb 202487,3688,5486,7088,0987,374.320.000
31 ene 202488,2989,1887,5287,5486,8210.357.900
30 ene 202487,4687,5686,5186,9786,265.760.100
29 ene 202486,3087,4886,1387,4486,727.144.700
26 ene 202486,1986,6085,6386,5485,836.784.400
25 ene 202485,2685,8384,6085,7985,095.557.800
24 ene 202486,1886,3284,6784,7284,026.035.200
23 ene 202486,8687,3685,6186,3485,635.060.300
22 ene 202486,5987,3786,2886,4785,766.015.700
19 ene 202486,2686,7185,7286,4985,784.819.000
18 ene 202486,8587,1486,0886,2985,587.203.600
17 ene 202486,2086,8285,6786,0585,346.956.000
16 ene 202486,9687,1886,2586,5485,835.398.300
12 ene 202487,6088,7387,2687,4286,705.969.000
11 ene 202487,0987,2886,3687,0986,375.099.500
10 ene 202486,5087,5386,3687,0886,374.980.800
09 ene 202486,4388,0486,3086,6685,957.223.200
08 ene 202484,8086,7284,3186,5785,867.867.100
05 ene 202483,7185,0183,5284,5783,885.107.200
04 ene 202483,1584,2282,9883,9383,245.622.000
03 ene 202482,9483,7882,1483,2082,526.182.600
02 ene 202482,1183,7981,9782,8482,165.425.800
29 dic 202382,5382,9082,1482,3881,703.846.900
28 dic 202382,2883,0482,2282,7382,053.297.000
27 dic 202382,0882,4982,0482,4281,744.041.700
26 dic 202381,9682,5281,6482,3081,622.954.800
22 dic 202382,2582,7481,5481,9281,253.426.000
21 dic 202380,8782,1080,8181,9681,297.440.600
20 dic 202381,8181,8880,5780,6179,957.257.600
19 dic 202382,1782,7881,7882,0781,405.060.900
19 dic 20230.69 Dividendo
18 dic 202382,9683,4882,5883,0681,696.447.200
15 dic 202383,0883,2982,3082,6181,2512.388.600
14 dic 202382,7684,7382,6683,4382,069.680.600
13 dic 202379,7281,9279,5081,9080,556.304.700
12 dic 202380,0580,2279,2280,0878,765.263.300
11 dic 202379,3380,0779,3379,7278,415.598.900
08 dic 202379,6079,8579,2879,3578,046.240.900
07 dic 202379,2179,7278,7479,5578,245.251.000
06 dic 202378,8679,1478,4879,0477,745.319.600
05 dic 202379,5579,6378,6678,8277,524.818.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...