Italia markets closed

Medtronic plc (MDT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,99-0,31 (-0,37%)
In data: 03:14PM EDT. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202482,1382,7481,8781,9981,994.870.331
24 mag 202480,9982,3580,8882,2982,298.732.300
23 mag 202483,5784,1181,2281,3881,3810.712.300
22 mag 202484,8885,9084,8885,7685,768.527.900
21 mag 202484,5485,2984,5085,1785,174.131.600
20 mag 202485,4285,8584,4584,5184,515.513.000
17 mag 202485,8386,1785,1085,9285,928.236.300
16 mag 202484,7485,7284,6185,6485,645.506.800
15 mag 202484,6984,8983,6984,7284,726.227.200
14 mag 202483,7384,6183,6284,3084,304.053.700
13 mag 202483,1083,8583,0783,5283,524.950.800
10 mag 202483,0083,0682,2882,8482,844.217.700
09 mag 202481,6682,7881,5782,7682,765.545.600
08 mag 202481,4882,0281,3781,5581,554.175.600
07 mag 202482,1882,2881,6781,9081,904.939.700
06 mag 202482,5282,5681,2681,7681,763.676.100
03 mag 202481,0781,9281,0181,6981,694.987.200
02 mag 202481,4481,7380,1380,9280,926.338.700
01 mag 202479,9981,7379,9980,8980,895.366.100
30 apr 202480,0280,6879,7680,2480,246.487.200
29 apr 202479,6281,1279,5280,8680,866.029.700
26 apr 202479,4079,8578,9579,7479,745.024.900
25 apr 202480,0480,3578,7879,2579,255.624.100
24 apr 202480,7780,8380,0180,3880,385.028.900
23 apr 202480,9681,3480,6281,2981,295.296.200
22 apr 202479,8780,9079,4080,5780,574.962.600
19 apr 202479,5379,6479,0979,4879,486.756.900
18 apr 202479,2579,3078,4379,1979,196.065.600
17 apr 202479,4179,8578,9579,0879,085.640.100
16 apr 202480,3480,4978,7979,2579,257.674.500
15 apr 202480,9681,5079,8780,2380,237.500.200
12 apr 202481,7481,7979,5680,1380,136.562.700
11 apr 202482,9283,0682,1282,1782,175.241.200
10 apr 202482,8583,2981,8382,3382,336.509.400
09 apr 202483,3883,8383,0083,8083,805.681.100
08 apr 202484,2684,3582,4882,9182,918.725.300
05 apr 202483,4484,6883,1084,5684,564.935.800
04 apr 202485,3485,4083,7583,9283,926.797.100
03 apr 202485,4785,7384,7385,0085,005.887.400
02 apr 202486,8686,9184,9585,2085,206.007.200
01 apr 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 gen 202488,2989,1887,5287,5486,8210.357.900
30 gen 202487,4687,5686,5186,9786,265.760.100
29 gen 202486,3087,4886,1387,4486,727.144.700
26 gen 202486,1986,6085,6386,5485,836.784.400
25 gen 202485,2685,8384,6085,7985,095.557.800
24 gen 202486,1886,3284,6784,7284,026.035.200
23 gen 202486,8687,3685,6186,3485,635.060.300
22 gen 202486,5987,3786,2886,4785,766.015.700
19 gen 202486,2686,7185,7286,4985,784.819.000
18 gen 202486,8587,1486,0886,2985,587.203.600
17 gen 202486,2086,8285,6786,0585,346.956.000
16 gen 202486,9687,1886,2586,5485,835.398.300
12 gen 202487,6088,7387,2687,4286,705.969.000
11 gen 202487,0987,2886,3687,0986,375.099.500
10 gen 202486,5087,5386,3687,0886,374.980.800
09 gen 202486,4388,0486,3086,6685,957.223.200
08 gen 202484,8086,7284,3186,5785,867.867.100
05 gen 202483,7185,0183,5284,5783,885.107.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...