|
 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 | | 2003-10-29 | 26,74 | 73.551.500 | 27,25 | 26,66 | 27,16 | 00:00:00 | | 2003-10-30 | 26,12 | 98.729.400 | 27,04 | 25,91 | 27,01 | 00:00:00 | | 2003-10-31 | 26,14 | 69.623.700 | 26,44 | 26,11 | 26,37 | 00:00:00 | | 2003-11-03 | 26,68 | 57.772.300 | 26,75 | 26,29 | 26,35 | 00:00:00 | | 2003-11-04 | 26,07 | 84.026.100 | 26,62 | 26,01 | 26,59 | 00:00:00 | | 2003-11-05 | 26,10 | 61.514.400 | 26,32 | 26,00 | 26,15 | 00:00:00 | | 2003-11-06 | 26,23 | 68.189.800 | 26,30 | 26,00 | 26,26 | 00:00:00 | | 2003-11-07 | 26,10 | 57.822.100 | 26,49 | 26,03 | 26,38 | 00:00:00 | | 2003-11-10 | 26,00 | 54.579.100 | 26,23 | 26,00 | 26,12 | 00:00:00 | | 2003-11-11 | 25,80 | 64.990.700 | 26,08 | 25,67 | 26,01 | 00:00:00 | | 2003-11-12 | 25,98 | 75.877.300 | 26,14 | 25,60 | 25,85 | 00:00:00 | | 2003-11-13 | 25,69 | 78.949.500 | 25,93 | 25,45 | 25,86 | 00:00:00 | | 2003-11-14 | 25,50 | 83.146.400 | 26,02 | 25,44 | 25,70 | 00:00:00 | | 2003-11-17 | 25,15 | 103.900.200 | 25,44 | 24,84 | 25,39 | 00:00:00 | | 2003-11-18 | 25,15 | 106.868.300 | 25,84 | 25,12 | 25,33 | 00:00:00 | | 2003-11-19 | 25,35 | 78.853.300 | 25,54 | 25,17 | 25,29 | 00:00:00 | | 2003-11-20 | 25,10 | 106.845.700 | 25,63 | 25,08 | 25,17 | 00:00:00 | | 2003-11-21 | 25,11 | 70.712.900 | 25,38 | 25,08 | 25,33 | 00:00:00 | | 2003-11-24 | 25,73 | 99.463.800 | 25,81 | 25,28 | 25,33 | 00:00:00 | | 2003-11-25 | 25,40 | 85.663.800 | 25,95 | 25,38 | 25,87 | 00:00:00 | | 2003-11-26 | 25,45 | 69.758.400 | 25,63 | 25,32 | 25,61 | 00:00:00 | | 2003-11-28 | 25,71 | 33.402.600 | 25,75 | 25,40 | 25,50 | 00:00:00 | | 2003-12-01 | 25,84 | 101.914.600 | 26,21 | 25,50 | 25,90 | 00:00:00 | | 2003-12-02 | 25,66 | 85.121.700 | 26,09 | 25,61 | 25,95 | 00:00:00 | | 2003-12-03 | 25,67 | 93.121.600 | 26,07 | 25,62 | 25,82 | 00:00:00 | | 2003-12-04 | 26,20 | 87.202.400 | 26,23 | 25,66 | 25,72 | 00:00:00 | | 2003-12-05 | 25,98 | 96.610.900 | 26,48 | 25,92 | 25,96 | 00:00:00 | | 2003-12-08 | 26,24 | 90.504.000 | 26,34 | 25,81 | 26,12 | 00:00:00 | | 2003-12-09 | 26,38 | 103.547.100 | 26,61 | 26,25 | 26,44 | 00:00:00 | | 2003-12-10 | 26,59 | 82.853.700 | 26,63 | 26,38 | 26,45 | 00:00:00 | | 2003-12-11 | 26,61 | 79.309.000 | 26,77 | 26,28 | 26,59 | 00:00:00 | | 2003-12-12 | 26,65 | 69.154.100 | 26,81 | 26,50 | 26,69 | 00:00:00 | | 2003-12-15 | 26,74 | 88.860.600 | 27,10 | 26,68 | 27,05 | 00:00:00 | | 2003-12-16 | 27,06 | 73.978.000 | 27,16 | 26,77 | 26,83 | 00:00:00 | | 2003-12-17 | 27,04 | 53.712.300 | 27,08 | 26,85 | 27,04 | 00:00:00 | | 2003-12-18 | 27,40 | 61.177.800 | 27,45 | 27,05 | 27,10 | 00:00:00 | | 2003-12-19 | 27,36 | 76.856.400 | 27,55 | 27,19 | 27,49 | 00:00:00 | | 2003-12-22 | 27,18 | 43.894.800 | 27,43 | 26,97 | 27,16 | 00:00:00 | | 2003-12-23 | 27,15 | 39.609.000 | 27,34 | 27,01 | 27,17 | 00:00:00 | | 2003-12-24 | 27,04 | 19.924.200 | 27,16 | 27,00 | 27,14 | 00:00:00 | | 2003-12-26 | 27,21 | 12.076.900 | 27,25 | 27,00 | 27,05 | 00:00:00 | | 2003-12-29 | 27,46 | 40.426.700 | 27,53 | 27,16 | 27,21 | 00:00:00 | | 2003-12-30 | 27,52 | 34.406.600 | 27,55 | 27,40 | 27,41 | 00:00:00 | | 2003-12-31 | 27,37 | 42.198.900 | 27,55 | 27,23 | 27,42 | 00:00:00 | | 2004-01-02 | 27,45 | 44.487.700 | 27,77 | 27,33 | 27,58 | 00:00:00 | | 2004-01-05 | 28,14 | 67.333.700 | 28,18 | 27,72 | 27,73 | 00:00:00 | | 2004-01-06 | 28,24 | 46.950.800 | 28,28 | 28,07 | 28,19 | 00:00:00 | | 2004-01-07 | 28,21 | 54.298.200 | 28,31 | 28,01 | 28,17 | 00:00:00 | | 2004-01-08 | 28,16 | 58.810.800 | 28,48 | 28,00 | 28,39 | 00:00:00 | | 2004-01-09 | 27,66 | 67.079.900 | 28,06 | 27,59 | 28,03 | 00:00:00 | | 2004-01-12 | 27,57 | 55.845.200 | 27,73 | 27,35 | 27,67 | 00:00:00 | | 2004-01-13 | 27,43 | 51.555.900 | 27,64 | 27,26 | 27,55 | 00:00:00 | | 2004-01-14 | 27,70 | 43.907.000 | 27,73 | 27,47 | 27,52 | 00:00:00 | | 2004-01-15 | 27,54 | 58.504.100 | 27,72 | 27,42 | 27,55 | 00:00:00 | | 2004-01-16 | 27,81 | 63.983.400 | 27,88 | 27,53 | 27,71 | 00:00:00 | | 2004-01-20 | 28,10 | 63.068.500 | 28,20 | 27,93 | 27,98 | 00:00:00 | | 2004-01-21 | 28,30 | 53.570.600 | 28,30 | 27,85 | 28,13 | 00:00:00 | | 2004-01-22 | 28,01 | 78.425.200 | 28,44 | 27,94 | 28,36 | 00:00:00 | | 2004-01-23 | 28,48 | 127.259.100 | 28,76 | 28,22 | 28,28 | 00:00:00 | | 2004-01-26 | 28,80 | 58.299.600 | 28,83 | 28,32 | 28,49 | 00:00:00 | | 2004-01-27 | 28,25 | 63.196.200 | 28,72 | 28,22 | 28,64 | 00:00:00 | | 2004-01-28 | 27,71 | 71.336.000 | 28,44 | 27,47 | 28,30 | 00:00:00 | | 2004-01-29 | 27,91 | 63.748.400 | 27,95 | 27,57 | 27,81 | 00:00:00 | | 2004-01-30 | 27,65 | 40.528.700 | 27,90 | 27,55 | 27,84 | 00:00:00 | | 2004-02-02 | 27,40 | 62.891.800 | 27,80 | 27,24 | 27,61 | 00:00:00 | | 2004-02-03 | 27,29 | 47.993.800 | 27,55 | 27,18 | 27,40 | 00:00:00 | | 2004-02-04 | 27,01 | 60.648.000 | 27,43 | 27,01 | 27,22 | 00:00:00 | | 2004-02-05 | 26,96 | 55.527.500 | 27,17 | 26,83 | 27,06 | 00:00:00 | | 2004-02-06 | 27,08 | 47.209.600 | 27,19 | 26,93 | 27,03 | 00:00:00 | | 2004-02-09 | 26,90 | 48.108.500 | 27,23 | 26,85 | 27,19 | 00:00:00 | | 2004-02-10 | 27,02 | 37.790.600 | 27,15 | 26,82 | 26,87 | 00:00:00 | | 2004-02-11 | 27,15 | 51.515.300 | 27,23 | 26,85 | 26,97 | 00:00:00 | | 2004-02-12 | 26,95 | 44.537.000 | 27,15 | 26,93 | 27,09 | 00:00:00 | | 2004-02-13 | 26,59 | 67.541.100 | 27,06 | 26,50 | 26,98 | 00:00:00 | | 2004-02-17 | 26,99 | 43.477.000 | 27,10 | 26,59 | 26,72 | 00:00:00 | | 2004-02-18 | 26,77 | 50.334.700 | 27,11 | 26,74 | 26,90 | 00:00:00 | | 2004-02-19 | 26,46 | 61.840.600 | 26,98 | 26,43 | 26,92 | 00:00:00 | | 2004-02-20 | 26,57 | 57.821.900 | 26,80 | 26,50 | 26,66 | 00:00:00 | | 2004-02-23 | 26,61 | 50.256.800 | 26,76 | 26,48 | 26,73 | 00:00:00 | | 2004-02-24 | 26,88 | 55.426.500 | 26,95 | 26,55 | 26,61 | 00:00:00 | | 2004-02-25 | 26,70 | 64.275.700 | 26,99 | 26,61 | 26,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
