|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 27,70 | 61.896.800 | 27,80 | 27,25 | 27,26 | 00:00:00 | | 2003-07-09 | 27,47 | 62.300.700 | 27,70 | 27,25 | 27,56 | 00:00:00 | | 2003-07-10 | 26,91 | 55.350.800 | 27,42 | 26,59 | 27,25 | 00:00:00 | | 2003-07-11 | 27,31 | 50.377.300 | 27,45 | 26,89 | 26,95 | 00:00:00 | | 2003-07-14 | 27,40 | 60.464.400 | 27,81 | 27,05 | 27,63 | 00:00:00 | | 2003-07-15 | 27,27 | 53.567.600 | 27,53 | 27,10 | 27,47 | 00:00:00 | | 2003-07-16 | 27,52 | 49.838.900 | 27,62 | 27,20 | 27,56 | 00:00:00 | | 2003-07-17 | 26,69 | 72.805.000 | 27,27 | 26,54 | 27,14 | 00:00:00 | | 2003-07-18 | 26,89 | 63.388.400 | 27,23 | 26,75 | 27,11 | 00:00:00 | | 2003-07-21 | 26,04 | 48.480.800 | 26,91 | 26,00 | 26,87 | 00:00:00 | | 2003-07-22 | 26,38 | 51.791.000 | 26,56 | 26,13 | 26,28 | 00:00:00 | | 2003-07-23 | 26,45 | 49.828.200 | 26,65 | 26,14 | 26,42 | 00:00:00 | | 2003-07-24 | 26,00 | 53.556.600 | 26,92 | 25,98 | 26,78 | 00:00:00 | | 2003-07-25 | 26,89 | 54.173.000 | 26,95 | 26,07 | 26,28 | 00:00:00 | | 2003-07-28 | 26,61 | 52.658.300 | 27,00 | 26,49 | 26,94 | 00:00:00 | | 2003-07-29 | 26,47 | 62.391.100 | 26,90 | 26,24 | 26,88 | 00:00:00 | | 2003-07-30 | 26,23 | 41.240.300 | 26,57 | 26,17 | 26,46 | 00:00:00 | | 2003-07-31 | 26,41 | 64.504.800 | 26,99 | 26,31 | 26,60 | 00:00:00 | | 2003-08-01 | 26,17 | 42.649.700 | 26,51 | 26,12 | 26,33 | 00:00:00 | | 2003-08-04 | 26,18 | 51.825.600 | 26,41 | 25,75 | 26,15 | 00:00:00 | | 2003-08-05 | 25,66 | 58.825.800 | 26,54 | 25,60 | 26,31 | 00:00:00 | | 2003-08-06 | 25,65 | 56.294.900 | 26,19 | 25,43 | 25,54 | 00:00:00 | | 2003-08-07 | 25,71 | 44.258.500 | 25,81 | 25,45 | 25,72 | 00:00:00 | | 2003-08-08 | 25,58 | 33.241.400 | 25,98 | 25,50 | 25,88 | 00:00:00 | | 2003-08-11 | 25,61 | 36.433.900 | 25,99 | 25,54 | 25,61 | 00:00:00 | | 2003-08-12 | 25,73 | 38.208.400 | 25,77 | 25,45 | 25,71 | 00:00:00 | | 2003-08-13 | 25,60 | 39.636.900 | 25,89 | 25,50 | 25,79 | 00:00:00 | | 2003-08-14 | 25,63 | 37.338.300 | 25,71 | 25,52 | 25,66 | 00:00:00 | | 2003-08-15 | 25,54 | 27.607.900 | 25,66 | 25,43 | 25,61 | 00:00:00 | | 2003-08-18 | 25,70 | 45.817.400 | 25,83 | 25,46 | 25,56 | 00:00:00 | | 2003-08-19 | 26,62 | 72.952.900 | 26,65 | 25,77 | 25,85 | 00:00:00 | | 2003-08-20 | 26,45 | 56.739.300 | 26,53 | 26,00 | 26,30 | 00:00:00 | | 2003-08-21 | 26,24 | 63.802.700 | 26,73 | 26,13 | 26,65 | 00:00:00 | | 2003-08-22 | 26,22 | 65.846.300 | 26,95 | 26,21 | 26,78 | 00:00:00 | | 2003-08-25 | 26,50 | 36.132.900 | 26,54 | 26,23 | 26,31 | 00:00:00 | | 2003-08-26 | 26,57 | 47.546.000 | 26,67 | 25,96 | 26,31 | 00:00:00 | | 2003-08-27 | 26,42 | 30.633.900 | 26,58 | 26,30 | 26,51 | 00:00:00 | | 2003-08-28 | 26,51 | 46.211.200 | 26,58 | 26,24 | 26,50 | 00:00:00 | | 2003-08-29 | 26,52 | 34.503.000 | 26,55 | 26,35 | 26,46 | 00:00:00 | | 2003-09-02 | 27,26 | 74.168.900 | 27,30 | 26,47 | 26,70 | 00:00:00 | | 2003-09-03 | 28,30 | 109.437.800 | 28,40 | 27,38 | 27,42 | 00:00:00 | | 2003-09-04 | 28,43 | 59.840.800 | 28,47 | 27,99 | 28,10 | 00:00:00 | | 2003-09-05 | 28,38 | 64.024.500 | 28,75 | 28,17 | 28,23 | 00:00:00 | | 2003-09-08 | 28,84 | 46.105.300 | 28,92 | 28,34 | 28,39 | 00:00:00 | | 2003-09-09 | 28,37 | 44.315.200 | 28,71 | 28,31 | 28,65 | 00:00:00 | | 2003-09-10 | 27,55 | 54.763.500 | 28,18 | 27,48 | 28,03 | 00:00:00 | | 2003-09-11 | 27,84 | 37.813.300 | 28,11 | 27,59 | 27,66 | 00:00:00 | | 2003-09-12 | 28,34 | 55.777.200 | 28,40 | 27,45 | 27,48 | 00:00:00 | | 2003-09-15 | 28,36 | 41.432.300 | 28,61 | 28,33 | 28,37 | 00:00:00 | | 2003-09-16 | 28,90 | 52.060.600 | 28,95 | 28,32 | 28,41 | 00:00:00 | | 2003-09-17 | 28,50 | 47.221.600 | 28,95 | 28,47 | 28,76 | 00:00:00 | | 2003-09-18 | 29,50 | 67.268.100 | 29,51 | 28,42 | 28,49 | 00:00:00 | | 2003-09-19 | 29,96 | 92.433.800 | 29,97 | 29,52 | 29,76 | 00:00:00 | | 2003-09-22 | 29,07 | 65.678.700 | 30,00 | 28,81 | 29,39 | 00:00:00 | | 2003-09-23 | 29,60 | 57.827.800 | 29,71 | 28,88 | 29,12 | 00:00:00 | | 2003-09-24 | 28,46 | 66.336.500 | 29,70 | 28,42 | 29,61 | 00:00:00 | | 2003-09-25 | 28,24 | 56.224.500 | 28,96 | 28,22 | 28,47 | 00:00:00 | | 2003-09-26 | 28,19 | 49.864.700 | 28,78 | 28,14 | 28,27 | 00:00:00 | | 2003-09-29 | 28,83 | 47.380.300 | 28,91 | 28,10 | 28,41 | 00:00:00 | | 2003-09-30 | 27,80 | 63.333.700 | 28,61 | 27,75 | 28,59 | 00:00:00 | | 2003-10-01 | 28,52 | 58.375.900 | 28,63 | 27,81 | 28,03 | 00:00:00 | | 2003-10-02 | 28,50 | 38.143.600 | 28,75 | 28,19 | 28,45 | 00:00:00 | | 2003-10-03 | 29,08 | 57.303.000 | 29,46 | 28,93 | 29,16 | 00:00:00 | | 2003-10-06 | 29,19 | 34.047.600 | 29,30 | 28,91 | 29,15 | 00:00:00 | | 2003-10-07 | 29,14 | 52.356.800 | 29,37 | 28,92 | 29,01 | 00:00:00 | | 2003-10-08 | 28,82 | 46.989.100 | 29,36 | 28,68 | 29,36 | 00:00:00 | | 2003-10-09 | 28,94 | 62.653.300 | 29,35 | 28,80 | 29,22 | 00:00:00 | | 2003-10-10 | 28,91 | 37.604.700 | 29,20 | 28,67 | 28,91 | 00:00:00 | | 2003-10-13 | 28,78 | 39.320.300 | 29,10 | 28,50 | 28,98 | 00:00:00 | | 2003-10-14 | 28,68 | 34.851.300 | 28,77 | 28,48 | 28,66 | 00:00:00 | | 2003-10-15 | 29,07 | 57.242.100 | 29,26 | 28,70 | 29,20 | 00:00:00 | | 2003-10-16 | 29,23 | 42.232.500 | 29,31 | 28,80 | 28,91 | 00:00:00 | | 2003-10-17 | 28,93 | 49.960.000 | 29,29 | 28,80 | 29,28 | 00:00:00 | | 2003-10-20 | 29,35 | 38.794.500 | 29,37 | 28,80 | 28,95 | 00:00:00 | | 2003-10-21 | 29,35 | 44.166.800 | 29,43 | 29,17 | 29,35 | 00:00:00 | | 2003-10-22 | 28,89 | 48.798.500 | 29,21 | 28,80 | 29,03 | 00:00:00 | | 2003-10-23 | 28,91 | 67.357.900 | 29,08 | 28,10 | 28,72 | 00:00:00 | | 2003-10-24 | 26,61 | 210.558.300 | 27,40 | 26,42 | 27,27 | 00:00:00 | | 2003-10-27 | 26,91 | 65.619.100 | 27,10 | 26,82 | 26,91 | 00:00:00 | | 2003-10-28 | 27,20 | 71.752.600 | 27,22 | 26,88 | 27,09 | 00:00:00 | | 2003-10-29 | 26,74 | 73.551.500 | 27,25 | 26,66 | 27,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
