Mercados españoles cerrados en 2 hrs 23 min

Medtronic plc (MDT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,38+1,63 (+1,82%)
Al cierre: 04:00PM EDT
90,18 -1,20 (-1,31%)
Antes de la apertura: 08:51AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202289,7691,5489,0691,3891,383.984.100
30 jun 202289,4290,8288,9189,7589,755.206.500
29 jun 202289,8990,5589,0790,4290,424.072.800
28 jun 202290,8691,9689,1289,2089,204.166.900
27 jun 202290,3691,2089,8890,4790,477.237.200
24 jun 202289,3590,5188,2590,2290,227.131.800
23 jun 202288,3789,6188,1688,6788,676.823.300
23 jun 20220.68 Dividendo
22 jun 202288,1889,8988,0589,2588,577.458.400
21 jun 202289,6589,7588,1188,7188,036.520.400
17 jun 202288,2789,5187,7188,2287,558.256.000
16 jun 202287,5088,0686,9587,4086,736.729.900
15 jun 202289,2190,3488,4489,3588,675.236.200
14 jun 202290,0490,3187,6988,4887,817.521.900
13 jun 202290,5091,8089,7490,1789,488.502.400
10 jun 202291,8793,7891,0192,7492,036.723.500
09 jun 202295,0095,4793,1793,2092,495.974.800
08 jun 202296,2896,7995,8196,0495,315.665.500
07 jun 202295,1196,5594,5796,4795,735.929.000
06 jun 202296,2596,8695,1995,4994,765.432.500
03 jun 202298,7798,7795,3895,4894,759.096.000
02 jun 202297,8698,9096,1298,5097,756.794.700
01 jun 2022100,28100,3296,3897,7897,046.493.700
31 may 202298,34100,6298,22100,1599,3911.330.500
27 may 202299,1399,1896,8699,0898,3313.358.600
26 may 202298,75101,3998,1899,4498,6812.674.300
25 may 2022105,26106,06104,34105,54104,745.495.100
24 may 2022104,14105,73103,76105,59104,794.381.900
23 may 2022103,83104,44102,50104,26103,474.134.300
20 may 2022103,53103,74100,42102,53101,755.335.800
19 may 2022102,23103,25101,25102,75101,974.230.400
18 may 2022105,14105,90103,25103,57102,784.133.800
17 may 2022105,27106,33104,99106,26105,453.168.200
16 may 2022102,00104,33102,00103,81103,023.751.200
13 may 2022102,36103,03101,80102,67101,893.525.900
12 may 202299,96101,4099,49101,11100,344.434.700
11 may 2022100,46102,46100,24100,6599,884.113.400
10 may 2022100,78101,3398,79100,3199,555.638.900
09 may 2022102,28102,3299,2199,5898,826.593.300
06 may 2022103,97104,83102,72103,45102,665.496.400
05 may 2022104,50105,67103,47104,55103,753.945.400
04 may 2022103,09106,20102,48105,83105,024.258.100
03 may 2022103,43104,19102,66103,11102,323.841.500
02 may 2022105,17105,56101,26103,14102,356.104.000
29 abr 2022106,63106,63104,12104,36103,565.206.000
28 abr 2022107,28107,64105,35107,15106,335.063.200
27 abr 2022106,78108,25106,19106,63105,824.757.700
26 abr 2022107,85109,42106,76106,78105,975.251.200
25 abr 2022107,44109,67106,88109,48108,655.498.200
22 abr 2022111,75111,82107,70107,80106,986.351.500
21 abr 2022114,00114,31113,03113,09112,235.859.300
20 abr 2022110,79113,49110,79113,00112,145.477.700
19 abr 2022108,65111,66108,49110,22109,389.780.300
18 abr 2022108,53109,25107,54108,08107,263.418.000
14 abr 2022110,83111,11108,91109,02108,196.665.800
13 abr 2022109,66110,68109,62110,46109,624.791.500
12 abr 2022111,67112,22110,15110,58109,744.733.900
11 abr 2022112,36112,74111,35111,52110,673.407.100
08 abr 2022112,06113,11111,27112,47111,615.230.500
07 abr 2022111,48113,12110,89112,33111,476.668.600
06 abr 2022109,73112,03109,00111,72110,875.560.700
05 abr 2022110,55111,85110,17110,50109,665.496.100
04 abr 2022112,00112,16110,41110,88110,045.099.200
01 abr 2022111,35112,66110,84112,52111,664.479.100
31 mar 2022111,27112,49110,90110,95110,106.899.800
30 mar 2022111,93112,52111,26111,56110,714.694.900
29 mar 2022111,00112,47110,69112,38111,528.862.200
28 mar 2022108,94110,01108,15109,93109,095.688.000
25 mar 2022106,87108,48106,78108,46107,635.597.200
24 mar 2022106,20106,55105,18106,35105,545.660.500
24 mar 20220.63 Dividendo
23 mar 2022108,33108,90105,71106,16104,737.002.600
22 mar 2022109,02109,55108,77108,97107,505.601.800
21 mar 2022109,04110,60108,09108,75107,288.206.100
18 mar 2022109,73110,39108,48110,18108,6916.292.800
17 mar 2022107,00109,79106,66109,74108,265.693.400
16 mar 2022105,97107,38105,40107,30105,855.255.000
15 mar 2022103,97105,55103,74105,40103,985.017.900
14 mar 2022104,47105,07102,84103,22101,834.175.500
11 mar 2022105,41106,05103,60103,82102,425.149.800
10 mar 2022102,82104,64102,40104,46103,055.146.900
09 mar 2022106,04106,67103,35103,58102,189.962.000
08 mar 2022106,32106,98104,04104,09102,687.482.700
07 mar 2022107,75108,14106,44106,64105,206.556.600
04 mar 2022106,04108,54105,92108,31106,855.186.200
03 mar 2022107,01108,49106,35107,65106,206.480.000
02 mar 2022105,09106,98104,83106,38104,945.919.300
01 mar 2022104,60105,12102,82103,66102,264.543.400
28 feb 2022104,33105,44103,60104,99103,575.780.600
25 feb 2022103,63105,91103,04105,84104,416.969.200
24 feb 2022100,97103,49100,07103,33101,937.617.300
23 feb 2022104,24104,50102,55103,03101,646.454.100
22 feb 2022100,45104,68100,30103,72102,329.609.800
18 feb 2022101,50102,02100,29100,5899,228.364.700
17 feb 2022102,25103,00101,39101,70100,335.551.600
16 feb 2022103,07103,52101,61103,15101,767.499.400
15 feb 2022103,37104,80103,01103,91102,515.325.500
14 feb 2022103,24103,39101,69102,31100,937.079.900
11 feb 2022104,69105,83102,63102,99101,605.859.000
10 feb 2022105,53106,77104,54104,88103,466.516.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...