|
 Microsoft Corpora - [Ticker: MSFT] |     | | Última Transacción | 109,780 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --2.31 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 112,630 | Mínimo | 109,650 | | Volumen | 14.196.935 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 83,060 x 8.500 - 83,070 x 1.300 | Yield | | | Cierre Anterior | 112,090 | PER | 0,00% | | Apertura | 111,940 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para MSFT desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 116,56 | 53.228.400 | 118,62 | 112,00 | 117,37 | 00:00:00 | | 2000-01-04 | 112,62 | 54.119.000 | 117,12 | 112,25 | 113,56 | 00:00:00 | | 2000-01-05 | 113,81 | 64.059.600 | 116,37 | 109,37 | 111,12 | 00:00:00 | | 2000-01-06 | 110,00 | 54.976.600 | 113,87 | 108,37 | 112,19 | 00:00:00 | | 2000-01-07 | 111,44 | 62.013.600 | 112,25 | 107,31 | 108,62 | 00:00:00 | | 2000-01-10 | 112,25 | 44.963.600 | 113,69 | 111,37 | 113,44 | 00:00:00 | | 2000-01-11 | 109,37 | 46.743.600 | 114,25 | 108,69 | 111,50 | 00:00:00 | | 2000-01-12 | 105,81 | 66.532.400 | 108,87 | 104,44 | 108,50 | 00:00:00 | | 2000-01-13 | 107,81 | 83.144.000 | 108,62 | 101,50 | 104,37 | 00:00:00 | | 2000-01-14 | 112,25 | 73.416.400 | 113,94 | 105,75 | 107,19 | 00:00:00 | | 2000-01-18 | 115,31 | 81.483.600 | 116,50 | 111,75 | 111,81 | 00:00:00 | | 2000-01-19 | 107,00 | 97.568.200 | 111,50 | 106,00 | 110,50 | 00:00:00 | | 2000-01-20 | 106,00 | 56.349.800 | 109,69 | 105,87 | 107,06 | 00:00:00 | | 2000-01-21 | 103,75 | 68.416.200 | 107,25 | 103,25 | 107,00 | 00:00:00 | | 2000-01-24 | 101,25 | 63.597.600 | 105,69 | 100,81 | 103,80 | 00:00:00 | | 2000-01-25 | 102,81 | 59.823.200 | 103,87 | 99,56 | 101,00 | 00:00:00 | | 2000-01-26 | 99,37 | 49.365.000 | 103,50 | 99,12 | 102,44 | 00:00:00 | | 2000-01-27 | 98,75 | 63.654.800 | 101,19 | 97,25 | 99,89 | 00:00:00 | | 2000-01-28 | 98,25 | 58.225.400 | 100,25 | 97,25 | 98,12 | 00:00:00 | | 2000-01-31 | 97,87 | 73.194.200 | 98,19 | 94,87 | 97,62 | 00:00:00 | | 2000-02-01 | 102,94 | 70.196.600 | 103,25 | 97,69 | 98,50 | 00:00:00 | | 2000-02-02 | 100,81 | 49.915.600 | 103,94 | 100,50 | 102,44 | 00:00:00 | | 2000-02-03 | 103,62 | 49.186.000 | 104,19 | 100,12 | 102,06 | 00:00:00 | | 2000-02-04 | 106,56 | 55.365.400 | 108,00 | 104,14 | 104,37 | 00:00:00 | | 2000-02-07 | 106,62 | 40.005.800 | 106,87 | 104,25 | 106,81 | 00:00:00 | | 2000-02-08 | 109,94 | 56.229.000 | 110,00 | 106,44 | 106,44 | 00:00:00 | | 2000-02-09 | 104,00 | 55.090.000 | 109,44 | 103,87 | 109,44 | 00:00:00 | | 2000-02-10 | 106,00 | 54.527.800 | 106,56 | 102,50 | 103,89 | 00:00:00 | | 2000-02-11 | 99,94 | 115.559.000 | 104,87 | 99,12 | 104,87 | 00:00:00 | | 2000-02-14 | 99,62 | 81.028.600 | 101,75 | 99,06 | 101,23 | 00:00:00 | | 2000-02-15 | 98,56 | 71.027.600 | 100,00 | 98,12 | 99,75 | 00:00:00 | | 2000-02-16 | 97,62 | 65.202.600 | 100,19 | 97,12 | 99,25 | 00:00:00 | | 2000-02-17 | 99,62 | 80.343.400 | 99,69 | 97,14 | 98,50 | 00:00:00 | | 2000-02-18 | 95,06 | 79.063.000 | 100,06 | 94,87 | 100,00 | 00:00:00 | | 2000-02-22 | 93,81 | 66.296.200 | 97,12 | 92,81 | 95,12 | 00:00:00 | | 2000-02-23 | 94,25 | 75.847.200 | 95,75 | 92,06 | 93,50 | 00:00:00 | | 2000-02-24 | 94,75 | 69.733.200 | 95,87 | 92,00 | 94,25 | 00:00:00 | | 2000-02-25 | 91,31 | 65.301.400 | 94,70 | 90,50 | 94,69 | 00:00:00 | | 2000-02-28 | 91,56 | 76.131.800 | 92,12 | 88,12 | 90,25 | 00:00:00 | | 2000-02-29 | 89,37 | 58.437.400 | 91,75 | 88,87 | 91,75 | 00:00:00 | | 2000-03-01 | 90,81 | 106.889.800 | 94,09 | 88,94 | 89,62 | 00:00:00 | | 2000-03-02 | 93,37 | 106.932.600 | 95,37 | 91,12 | 91,81 | 00:00:00 | | 2000-03-03 | 96,12 | 101.435.200 | 98,87 | 93,87 | 94,75 | 00:00:00 | | 2000-03-06 | 90,62 | 93.609.400 | 97,37 | 90,12 | 96,00 | 00:00:00 | | 2000-03-07 | 92,87 | 135.061.000 | 97,50 | 91,94 | 96,12 | 00:00:00 | | 2000-03-08 | 95,56 | 94.290.000 | 96,19 | 91,00 | 93,81 | 00:00:00 | | 2000-03-09 | 100,00 | 88.198.800 | 100,00 | 95,00 | 95,31 | 00:00:00 | | 2000-03-10 | 101,00 | 85.589.000 | 102,50 | 99,50 | 99,56 | 00:00:00 | | 2000-03-13 | 98,00 | 61.831.800 | 100,25 | 97,50 | 97,62 | 00:00:00 | | 2000-03-14 | 95,12 | 73.489.200 | 99,25 | 95,12 | 98,62 | 00:00:00 | | 2000-03-15 | 95,37 | 53.208.000 | 96,62 | 93,69 | 94,56 | 00:00:00 | | 2000-03-16 | 95,37 | 77.300.800 | 96,69 | 93,25 | 95,94 | 00:00:00 | | 2000-03-17 | 99,37 | 81.161.600 | 99,50 | 94,50 | 95,25 | 00:00:00 | | 2000-03-20 | 97,37 | 47.773.000 | 99,75 | 96,50 | 98,75 | 00:00:00 | | 2000-03-21 | 102,75 | 81.648.800 | 103,12 | 96,50 | 96,75 | 00:00:00 | | 2000-03-22 | 103,25 | 93.975.800 | 105,62 | 101,12 | 102,81 | 00:00:00 | | 2000-03-23 | 111,87 | 148.224.000 | 112,87 | 106,62 | 106,81 | 00:00:00 | | 2000-03-24 | 111,69 | 112.196.800 | 115,00 | 109,56 | 112,62 | 00:00:00 | | 2000-03-27 | 104,06 | 111.434.000 | 108,25 | 103,94 | 107,77 | 00:00:00 | | 2000-03-28 | 104,31 | 81.114.400 | 107,44 | 102,37 | 103,62 | 00:00:00 | | 2000-03-29 | 107,19 | 64.363.800 | 108,94 | 105,12 | 105,19 | 00:00:00 | | 2000-03-30 | 103,37 | 64.178.400 | 108,62 | 102,50 | 106,19 | 00:00:00 | | 2000-03-31 | 106,25 | 64.281.400 | 108,25 | 104,12 | 106,00 | 00:00:00 | | 2000-04-03 | 90,87 | 260.118.200 | 96,50 | 90,00 | 94,44 | 00:00:00 | | 2000-04-04 | 88,56 | 181.244.400 | 92,00 | 84,94 | 91,56 | 00:00:00 | | 2000-04-05 | 86,37 | 82.887.600 | 88,50 | 85,87 | 88,25 | 00:00:00 | | 2000-04-06 | 86,00 | 66.421.400 | 88,00 | 85,27 | 87,87 | 00:00:00 | | 2000-04-07 | 89,06 | 82.613.600 | 89,37 | 85,00 | 87,00 | 00:00:00 | | 2000-04-10 | 86,06 | 60.685.400 | 88,62 | 86,00 | 88,62 | 00:00:00 | | 2000-04-11 | 83,87 | 71.961.800 | 86,06 | 83,50 | 85,12 | 00:00:00 | | 2000-04-12 | 79,37 | 153.003.800 | 82,25 | 78,75 | 82,12 | 00:00:00 | | 2000-04-13 | 79,25 | 94.316.200 | 82,25 | 79,00 | 80,87 | 00:00:00 | | 2000-04-14 | 74,12 | 151.217.800 | 79,50 | 73,25 | 79,12 | 00:00:00 | | 2000-04-17 | 75,87 | 119.772.200 | 76,00 | 73,00 | 74,25 | 00:00:00 | | 2000-04-18 | 80,56 | 91.794.600 | 81,94 | 75,87 | 76,50 | 00:00:00 | | 2000-04-19 | 78,69 | 53.715.400 | 81,50 | 78,12 | 81,44 | 00:00:00 | | 2000-04-20 | 78,94 | 52.387.400 | 79,87 | 77,50 | 78,62 | 00:00:00 | | 2000-04-24 | 66,62 | 313.645.800 | 68,00 | 65,00 | 67,25 | 00:00:00 | | 2000-04-25 | 69,37 | 159.517.400 | 69,50 | 67,62 | 68,75 | 00:00:00 | | 2000-04-26 | 68,00 | 107.091.200 | 71,12 | 67,37 | 70,00 | 00:00:00 | | 2000-04-27 | 69,81 | 77.669.800 | 69,94 | 67,37 | 67,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
