|
 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 2023-03-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 24,67 | 80.701.300 | 24,74 | 23,44 | 23,72 | 00:00:00 | | 2003-03-14 | 24,86 | 75.451.400 | 24,96 | 24,26 | 24,68 | 00:00:00 | | 2003-03-17 | 25,93 | 100.983.800 | 25,95 | 24,33 | 24,52 | 00:00:00 | | 2003-03-18 | 26,04 | 78.108.800 | 26,04 | 25,50 | 25,89 | 00:00:00 | | 2003-03-19 | 26,32 | 73.652.100 | 26,43 | 25,74 | 25,98 | 00:00:00 | | 2003-03-20 | 26,25 | 71.798.500 | 26,52 | 25,67 | 26,02 | 00:00:00 | | 2003-03-21 | 26,57 | 85.586.800 | 26,80 | 26,03 | 26,75 | 00:00:00 | | 2003-03-24 | 25,29 | 61.105.200 | 25,93 | 25,18 | 25,55 | 00:00:00 | | 2003-03-25 | 25,49 | 63.595.100 | 25,75 | 25,03 | 25,60 | 00:00:00 | | 2003-03-26 | 25,25 | 51.673.600 | 25,62 | 25,24 | 25,46 | 00:00:00 | | 2003-03-27 | 25,04 | 60.043.300 | 25,26 | 24,59 | 24,94 | 00:00:00 | | 2003-03-28 | 24,67 | 39.584.600 | 25,10 | 24,60 | 24,67 | 00:00:00 | | 2003-03-31 | 24,21 | 71.384.000 | 24,71 | 24,01 | 24,25 | 00:00:00 | | 2003-04-01 | 24,35 | 49.803.200 | 24,70 | 24,25 | 24,46 | 00:00:00 | | 2003-04-02 | 25,72 | 68.282.500 | 26,00 | 25,10 | 25,10 | 00:00:00 | | 2003-04-03 | 25,73 | 57.394.300 | 26,09 | 25,60 | 25,99 | 00:00:00 | | 2003-04-04 | 25,09 | 55.740.600 | 25,80 | 24,93 | 25,76 | 00:00:00 | | 2003-04-07 | 25,17 | 65.627.100 | 26,43 | 25,17 | 26,23 | 00:00:00 | | 2003-04-08 | 25,58 | 54.132.100 | 25,83 | 25,20 | 25,31 | 00:00:00 | | 2003-04-09 | 24,57 | 76.875.800 | 25,67 | 24,54 | 25,61 | 00:00:00 | | 2003-04-10 | 24,59 | 51.608.900 | 24,79 | 24,28 | 24,71 | 00:00:00 | | 2003-04-11 | 24,20 | 71.565.500 | 25,18 | 23,95 | 24,89 | 00:00:00 | | 2003-04-14 | 24,76 | 51.599.600 | 24,88 | 24,00 | 24,27 | 00:00:00 | | 2003-04-15 | 24,60 | 63.399.000 | 24,79 | 24,10 | 24,68 | 00:00:00 | | 2003-04-16 | 24,92 | 86.178.700 | 25,74 | 24,60 | 25,60 | 00:00:00 | | 2003-04-17 | 25,50 | 58.356.600 | 25,54 | 24,74 | 24,77 | 00:00:00 | | 2003-04-21 | 25,21 | 41.557.800 | 25,61 | 25,08 | 25,61 | 00:00:00 | | 2003-04-22 | 25,76 | 58.844.000 | 25,80 | 25,03 | 25,06 | 00:00:00 | | 2003-04-23 | 25,72 | 55.559.300 | 25,99 | 25,47 | 25,75 | 00:00:00 | | 2003-04-24 | 25,49 | 51.703.600 | 25,72 | 25,32 | 25,48 | 00:00:00 | | 2003-04-25 | 25,22 | 53.657.400 | 25,64 | 25,17 | 25,33 | 00:00:00 | | 2003-04-28 | 25,74 | 56.287.600 | 25,94 | 25,32 | 25,39 | 00:00:00 | | 2003-04-29 | 25,80 | 65.877.300 | 26,25 | 25,68 | 25,95 | 00:00:00 | | 2003-04-30 | 25,57 | 55.566.800 | 25,88 | 25,25 | 25,73 | 00:00:00 | | 2003-05-01 | 25,72 | 42.085.800 | 25,95 | 25,34 | 25,54 | 00:00:00 | | 2003-05-02 | 26,10 | 52.695.400 | 26,29 | 25,56 | 25,65 | 00:00:00 | | 2003-05-05 | 25,86 | 50.391.500 | 26,39 | 25,84 | 26,25 | 00:00:00 | | 2003-05-06 | 26,37 | 54.299.500 | 26,50 | 25,82 | 25,86 | 00:00:00 | | 2003-05-07 | 25,99 | 49.120.000 | 26,35 | 25,84 | 26,11 | 00:00:00 | | 2003-05-08 | 25,74 | 46.401.400 | 26,14 | 25,71 | 25,75 | 00:00:00 | | 2003-05-09 | 26,36 | 58.913.600 | 26,50 | 25,89 | 25,90 | 00:00:00 | | 2003-05-12 | 26,20 | 53.900.800 | 26,47 | 26,06 | 26,15 | 00:00:00 | | 2003-05-13 | 25,99 | 44.501.900 | 26,20 | 25,89 | 26,04 | 00:00:00 | | 2003-05-14 | 25,62 | 45.021.000 | 26,18 | 25,54 | 26,08 | 00:00:00 | | 2003-05-15 | 25,79 | 45.450.200 | 26,01 | 25,57 | 25,85 | 00:00:00 | | 2003-05-16 | 25,57 | 60.620.900 | 26,05 | 25,41 | 25,88 | 00:00:00 | | 2003-05-19 | 24,76 | 55.336.300 | 25,54 | 24,74 | 25,40 | 00:00:00 | | 2003-05-20 | 24,63 | 52.677.600 | 25,00 | 24,50 | 24,86 | 00:00:00 | | 2003-05-21 | 24,03 | 108.960.900 | 24,71 | 23,89 | 24,63 | 00:00:00 | | 2003-05-22 | 24,16 | 93.157.100 | 24,27 | 24,04 | 24,20 | 00:00:00 | | 2003-05-23 | 24,22 | 76.968.000 | 24,54 | 24,03 | 24,20 | 00:00:00 | | 2003-05-27 | 24,79 | 68.486.800 | 24,89 | 24,22 | 24,25 | 00:00:00 | | 2003-05-28 | 24,41 | 91.467.000 | 24,87 | 24,30 | 24,78 | 00:00:00 | | 2003-05-29 | 24,40 | 75.451.300 | 24,67 | 24,23 | 24,47 | 00:00:00 | | 2003-05-30 | 24,61 | 85.096.700 | 24,91 | 24,51 | 24,73 | 00:00:00 | | 2003-06-02 | 24,64 | 66.310.800 | 25,03 | 24,57 | 24,98 | 00:00:00 | | 2003-06-03 | 24,88 | 61.058.200 | 24,92 | 24,57 | 24,75 | 00:00:00 | | 2003-06-04 | 24,87 | 83.484.600 | 25,22 | 24,74 | 24,99 | 00:00:00 | | 2003-06-05 | 24,09 | 115.877.900 | 24,52 | 24,01 | 24,47 | 00:00:00 | | 2003-06-06 | 23,67 | 119.629.400 | 24,56 | 23,65 | 24,44 | 00:00:00 | | 2003-06-09 | 23,75 | 73.610.000 | 23,98 | 23,60 | 23,72 | 00:00:00 | | 2003-06-10 | 24,68 | 80.655.300 | 24,75 | 23,85 | 23,94 | 00:00:00 | | 2003-06-11 | 24,88 | 75.768.600 | 24,96 | 24,42 | 24,67 | 00:00:00 | | 2003-06-12 | 24,99 | 66.177.700 | 25,14 | 24,74 | 24,97 | 00:00:00 | | 2003-06-13 | 24,65 | 55.157.500 | 25,25 | 24,49 | 25,20 | 00:00:00 | | 2003-06-16 | 25,39 | 69.658.600 | 25,42 | 24,67 | 24,80 | 00:00:00 | | 2003-06-17 | 25,96 | 122.213.900 | 26,14 | 25,53 | 25,64 | 00:00:00 | | 2003-06-18 | 26,07 | 89.957.700 | 26,43 | 25,71 | 25,98 | 00:00:00 | | 2003-06-19 | 26,07 | 63.626.900 | 26,39 | 26,01 | 26,09 | 00:00:00 | | 2003-06-20 | 26,33 | 86.048.900 | 26,38 | 26,01 | 26,34 | 00:00:00 | | 2003-06-23 | 25,78 | 52.584.500 | 26,24 | 25,49 | 26,14 | 00:00:00 | | 2003-06-24 | 25,70 | 51.820.300 | 26,04 | 25,52 | 25,65 | 00:00:00 | | 2003-06-25 | 25,26 | 60.483.500 | 25,99 | 25,14 | 25,64 | 00:00:00 | | 2003-06-26 | 25,75 | 51.758.100 | 26,51 | 25,21 | 25,39 | 00:00:00 | | 2003-06-27 | 25,63 | 76.040.300 | 26,34 | 25,53 | 25,95 | 00:00:00 | | 2003-06-30 | 25,64 | 48.073.100 | 26,12 | 25,50 | 25,94 | 00:00:00 | | 2003-07-01 | 26,15 | 60.926.000 | 26,20 | 25,39 | 25,59 | 00:00:00 | | 2003-07-02 | 26,88 | 94.069.300 | 26,93 | 26,45 | 26,50 | 00:00:00 | | 2003-07-03 | 26,50 | 39.440.900 | 26,95 | 26,41 | 26,69 | 00:00:00 | | 2003-07-07 | 27,42 | 88.960.800 | 27,55 | 26,95 | 27,02 | 00:00:00 | | 2003-07-08 | 27,70 | 61.896.800 | 27,80 | 27,25 | 27,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
