|
 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 2023-12-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 56,99 | 78.337.000 | 57,00 | 55,87 | 55,99 | 00:00:00 | | 2002-11-15 | 56,69 | 77.533.600 | 56,92 | 55,67 | 56,60 | 00:00:00 | | 2002-11-18 | 55,85 | 58.086.400 | 57,03 | 55,74 | 56,95 | 00:00:00 | | 2002-11-19 | 54,86 | 76.403.400 | 55,80 | 54,31 | 55,55 | 00:00:00 | | 2002-11-20 | 56,62 | 76.435.400 | 56,90 | 54,93 | 55,01 | 00:00:00 | | 2002-11-21 | 57,84 | 82.922.200 | 58,00 | 56,78 | 56,98 | 00:00:00 | | 2002-11-22 | 58,22 | 70.002.000 | 58,30 | 57,05 | 57,45 | 00:00:00 | | 2002-11-25 | 58,23 | 61.583.000 | 58,64 | 57,57 | 58,06 | 00:00:00 | | 2002-11-26 | 56,90 | 68.650.400 | 58,25 | 56,78 | 57,64 | 00:00:00 | | 2002-11-27 | 58,08 | 55.191.800 | 58,61 | 57,40 | 57,60 | 00:00:00 | | 2002-11-29 | 57,68 | 28.393.000 | 58,63 | 57,68 | 58,43 | 00:00:00 | | 2002-12-02 | 57,69 | 63.735.000 | 58,96 | 57,01 | 58,65 | 00:00:00 | | 2002-12-03 | 56,71 | 58.457.400 | 57,35 | 56,41 | 57,28 | 00:00:00 | | 2002-12-04 | 56,54 | 83.892.000 | 57,44 | 55,82 | 56,13 | 00:00:00 | | 2002-12-05 | 55,34 | 68.435.800 | 57,09 | 55,30 | 56,95 | 00:00:00 | | 2002-12-06 | 55,47 | 71.670.200 | 55,74 | 54,22 | 54,87 | 00:00:00 | | 2002-12-09 | 53,53 | 63.862.800 | 55,22 | 53,51 | 55,00 | 00:00:00 | | 2002-12-10 | 54,01 | 63.730.200 | 54,48 | 53,48 | 53,56 | 00:00:00 | | 2002-12-11 | 54,66 | 69.186.200 | 55,01 | 53,58 | 53,85 | 00:00:00 | | 2002-12-12 | 54,17 | 55.242.000 | 55,06 | 53,69 | 55,00 | 00:00:00 | | 2002-12-13 | 52,50 | 65.245.400 | 53,75 | 52,49 | 53,68 | 00:00:00 | | 2002-12-16 | 54,48 | 60.140.400 | 54,55 | 52,67 | 53,00 | 00:00:00 | | 2002-12-17 | 54,36 | 49.549.800 | 54,99 | 53,78 | 54,42 | 00:00:00 | | 2002-12-18 | 53,53 | 62.709.400 | 54,40 | 52,79 | 53,84 | 00:00:00 | | 2002-12-19 | 53,11 | 82.686.600 | 54,75 | 52,88 | 53,25 | 00:00:00 | | 2002-12-20 | 53,04 | 98.294.600 | 53,72 | 52,95 | 53,49 | 00:00:00 | | 2002-12-23 | 54,00 | 48.798.400 | 54,28 | 52,90 | 53,05 | 00:00:00 | | 2002-12-24 | 53,82 | 18.386.000 | 54,23 | 53,52 | 53,54 | 00:00:00 | | 2002-12-26 | 53,39 | 37.228.000 | 54,69 | 53,17 | 54,03 | 00:00:00 | | 2002-12-27 | 52,97 | 40.891.600 | 54,00 | 52,90 | 53,28 | 00:00:00 | | 2002-12-30 | 52,75 | 48.019.600 | 53,24 | 52,27 | 53,01 | 00:00:00 | | 2002-12-31 | 51,70 | 58.208.800 | 52,99 | 51,26 | 52,74 | 00:00:00 | | 2003-01-02 | 53,72 | 67.025.200 | 53,75 | 51,71 | 52,30 | 00:00:00 | | 2003-01-03 | 53,79 | 55.546.800 | 53,80 | 52,88 | 53,59 | 00:00:00 | | 2003-01-06 | 54,77 | 59.456.200 | 55,23 | 53,80 | 54,02 | 00:00:00 | | 2003-01-07 | 55,80 | 80.517.400 | 56,01 | 54,68 | 54,92 | 00:00:00 | | 2003-01-08 | 54,24 | 64.566.000 | 55,55 | 54,11 | 55,37 | 00:00:00 | | 2003-01-09 | 55,81 | 61.808.000 | 55,92 | 54,53 | 54,72 | 00:00:00 | | 2003-01-10 | 55,92 | 67.730.200 | 56,30 | 54,90 | 55,10 | 00:00:00 | | 2003-01-13 | 56,39 | 60.817.800 | 56,75 | 55,77 | 56,52 | 00:00:00 | | 2003-01-14 | 56,97 | 54.206.400 | 57,00 | 56,19 | 56,33 | 00:00:00 | | 2003-01-15 | 56,27 | 59.622.600 | 57,32 | 56,19 | 57,00 | 00:00:00 | | 2003-01-16 | 55,35 | 81.371.000 | 56,65 | 55,11 | 56,32 | 00:00:00 | | 2003-01-17 | 51,46 | 155.876.000 | 53,00 | 51,31 | 52,94 | 00:00:00 | | 2003-01-21 | 51,33 | 86.159.200 | 52,15 | 51,29 | 51,87 | 00:00:00 | | 2003-01-22 | 51,00 | 86.948.000 | 52,40 | 50,91 | 51,59 | 00:00:00 | | 2003-01-23 | 52,28 | 71.374.800 | 52,54 | 51,46 | 51,95 | 00:00:00 | | 2003-01-24 | 49,85 | 103.027.000 | 52,05 | 49,70 | 52,03 | 00:00:00 | | 2003-01-27 | 49,17 | 114.838.600 | 50,60 | 48,41 | 49,32 | 00:00:00 | | 2003-01-28 | 48,82 | 86.151.200 | 49,70 | 48,56 | 49,69 | 00:00:00 | | 2003-01-29 | 49,91 | 106.884.000 | 50,04 | 47,93 | 48,73 | 00:00:00 | | 2003-01-30 | 48,24 | 87.877.400 | 50,17 | 48,19 | 50,16 | 00:00:00 | | 2003-01-31 | 47,46 | 106.858.400 | 48,35 | 47,03 | 47,45 | 00:00:00 | | 2003-02-03 | 48,56 | 80.129.800 | 49,10 | 47,46 | 47,93 | 00:00:00 | | 2003-02-04 | 47,32 | 81.854.800 | 47,94 | 46,88 | 47,80 | 00:00:00 | | 2003-02-05 | 46,96 | 101.072.000 | 48,53 | 46,73 | 47,83 | 00:00:00 | | 2003-02-06 | 47,42 | 83.312.000 | 47,62 | 46,56 | 46,86 | 00:00:00 | | 2003-02-07 | 46,58 | 75.208.000 | 47,95 | 46,41 | 47,88 | 00:00:00 | | 2003-02-10 | 47,38 | 74.081.400 | 47,52 | 46,54 | 46,80 | 00:00:00 | | 2003-02-11 | 46,44 | 84.292.000 | 47,67 | 46,00 | 47,30 | 00:00:00 | | 2003-02-12 | 46,44 | 71.315.200 | 47,10 | 46,26 | 46,55 | 00:00:00 | | 2003-02-13 | 46,99 | 73.558.200 | 47,12 | 46,13 | 46,41 | 00:00:00 | | 2003-02-14 | 48,30 | 90.446.400 | 48,50 | 46,77 | 47,25 | 00:00:00 | | 2003-02-18 | 24,96 | 57.415.500 | 24,99 | 24,40 | 24,62 | 00:00:00 | | 2003-02-19 | 24,53 | 46.902.700 | 24,88 | 24,17 | 24,82 | 00:00:00 | | 2003-02-20 | 24,14 | 50.897.200 | 24,87 | 24,10 | 24,77 | 00:00:00 | | 2003-02-21 | 24,63 | 56.853.200 | 24,80 | 23,70 | 24,29 | 00:00:00 | | 2003-02-24 | 24,07 | 62.403.700 | 24,50 | 23,84 | 24,44 | 00:00:00 | | 2003-02-25 | 24,19 | 68.113.000 | 24,27 | 23,38 | 23,54 | 00:00:00 | | 2003-02-26 | 23,61 | 57.096.000 | 24,47 | 23,58 | 24,07 | 00:00:00 | | 2003-02-27 | 23,58 | 75.434.300 | 24,21 | 23,30 | 23,90 | 00:00:00 | | 2003-02-28 | 23,70 | 56.585.400 | 24,07 | 23,55 | 23,74 | 00:00:00 | | 2003-03-03 | 23,54 | 50.653.500 | 24,12 | 23,40 | 24,02 | 00:00:00 | | 2003-03-04 | 23,07 | 56.605.700 | 23,66 | 23,06 | 23,58 | 00:00:00 | | 2003-03-05 | 23,44 | 55.415.900 | 23,55 | 23,05 | 23,07 | 00:00:00 | | 2003-03-06 | 23,27 | 54.607.600 | 23,50 | 23,13 | 23,17 | 00:00:00 | | 2003-03-07 | 23,56 | 66.167.600 | 23,79 | 22,90 | 22,95 | 00:00:00 | | 2003-03-10 | 22,95 | 48.413.600 | 23,46 | 22,89 | 23,31 | 00:00:00 | | 2003-03-11 | 22,80 | 53.990.700 | 23,26 | 22,76 | 23,06 | 00:00:00 | | 2003-03-12 | 23,39 | 72.379.500 | 23,44 | 22,55 | 22,81 | 00:00:00 | | 2003-03-13 | 24,67 | 80.701.300 | 24,74 | 23,44 | 23,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
