|
 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 | | 2004-02-25 | 26,70 | 64.275.700 | 26,99 | 26,61 | 26,90 | 00:00:00 | | 2004-02-26 | 26,50 | 66.602.700 | 26,65 | 26,41 | 26,59 | 00:00:00 | | 2004-02-27 | 26,53 | 58.266.500 | 26,62 | 26,35 | 26,47 | 00:00:00 | | 2004-03-01 | 26,70 | 51.912.300 | 26,72 | 26,50 | 26,63 | 00:00:00 | | 2004-03-02 | 26,39 | 66.331.000 | 26,69 | 26,35 | 26,61 | 00:00:00 | | 2004-03-03 | 26,37 | 54.998.700 | 26,55 | 26,22 | 26,35 | 00:00:00 | | 2004-03-04 | 26,37 | 44.023.200 | 26,42 | 26,21 | 26,33 | 00:00:00 | | 2004-03-05 | 26,35 | 59.849.800 | 26,60 | 26,20 | 26,23 | 00:00:00 | | 2004-03-08 | 25,83 | 69.367.800 | 26,35 | 25,81 | 26,31 | 00:00:00 | | 2004-03-09 | 25,72 | 81.111.700 | 25,97 | 25,54 | 25,80 | 00:00:00 | | 2004-03-10 | 25,37 | 75.155.800 | 25,80 | 25,35 | 25,65 | 00:00:00 | | 2004-03-11 | 25,09 | 90.536.300 | 25,78 | 25,07 | 25,18 | 00:00:00 | | 2004-03-12 | 25,38 | 64.137.100 | 25,51 | 25,23 | 25,38 | 00:00:00 | | 2004-03-15 | 25,16 | 68.835.300 | 25,43 | 25,06 | 25,30 | 00:00:00 | | 2004-03-16 | 25,18 | 65.453.800 | 25,37 | 25,10 | 25,26 | 00:00:00 | | 2004-03-17 | 25,13 | 56.241.400 | 25,46 | 25,11 | 25,25 | 00:00:00 | | 2004-03-18 | 24,89 | 123.231.000 | 25,03 | 24,58 | 24,96 | 00:00:00 | | 2004-03-19 | 24,63 | 86.281.600 | 24,94 | 24,56 | 24,77 | 00:00:00 | | 2004-03-22 | 24,50 | 127.605.200 | 24,84 | 24,01 | 24,48 | 00:00:00 | | 2004-03-23 | 24,15 | 91.696.300 | 24,66 | 24,11 | 24,65 | 00:00:00 | | 2004-03-24 | 24,41 | 97.584.700 | 24,58 | 24,18 | 24,38 | 00:00:00 | | 2004-03-25 | 25,19 | 85.677.900 | 25,24 | 24,58 | 24,60 | 00:00:00 | | 2004-03-26 | 25,03 | 61.584.900 | 25,51 | 25,00 | 25,11 | 00:00:00 | | 2004-03-29 | 25,31 | 51.881.600 | 25,40 | 25,00 | 25,25 | 00:00:00 | | 2004-03-30 | 25,20 | 59.010.400 | 25,33 | 25,03 | 25,21 | 00:00:00 | | 2004-03-31 | 24,93 | 70.533.200 | 25,20 | 24,87 | 25,20 | 00:00:00 | | 2004-04-01 | 25,08 | 69.051.900 | 25,11 | 24,85 | 24,95 | 00:00:00 | | 2004-04-02 | 25,85 | 98.043.800 | 25,90 | 25,44 | 25,48 | 00:00:00 | | 2004-04-05 | 25,95 | 53.800.300 | 25,98 | 25,73 | 25,81 | 00:00:00 | | 2004-04-06 | 25,80 | 48.992.000 | 25,90 | 25,66 | 25,77 | 00:00:00 | | 2004-04-07 | 25,59 | 63.268.900 | 25,78 | 25,35 | 25,74 | 00:00:00 | | 2004-04-08 | 25,48 | 45.294.600 | 25,85 | 25,36 | 25,82 | 00:00:00 | | 2004-04-12 | 25,61 | 38.786.800 | 25,74 | 25,43 | 25,48 | 00:00:00 | | 2004-04-13 | 25,45 | 56.971.500 | 25,77 | 25,41 | 25,68 | 00:00:00 | | 2004-04-14 | 25,51 | 61.079.600 | 25,68 | 25,38 | 25,39 | 00:00:00 | | 2004-04-15 | 25,22 | 73.756.900 | 25,73 | 25,10 | 25,53 | 00:00:00 | | 2004-04-16 | 25,16 | 51.768.600 | 25,40 | 25,11 | 25,33 | 00:00:00 | | 2004-04-19 | 25,53 | 44.592.100 | 25,60 | 25,06 | 25,08 | 00:00:00 | | 2004-04-20 | 25,33 | 59.902.600 | 25,88 | 25,28 | 25,65 | 00:00:00 | | 2004-04-21 | 25,45 | 49.252.000 | 25,49 | 25,20 | 25,36 | 00:00:00 | | 2004-04-22 | 25,95 | 99.207.700 | 25,99 | 25,47 | 25,51 | 00:00:00 | | 2004-04-23 | 27,54 | 258.269.000 | 27,72 | 27,34 | 27,40 | 00:00:00 | | 2004-04-26 | 27,24 | 89.391.000 | 27,55 | 27,10 | 27,45 | 00:00:00 | | 2004-04-27 | 27,22 | 80.716.800 | 27,37 | 27,13 | 27,16 | 00:00:00 | | 2004-04-28 | 26,56 | 72.842.200 | 27,05 | 26,47 | 27,01 | 00:00:00 | | 2004-04-29 | 26,48 | 77.787.300 | 26,94 | 26,31 | 26,51 | 00:00:00 | | 2004-04-30 | 26,13 | 66.172.200 | 26,75 | 25,96 | 26,59 | 00:00:00 | | 2004-05-03 | 26,35 | 65.916.200 | 26,52 | 26,19 | 26,19 | 00:00:00 | | 2004-05-04 | 26,33 | 55.496.400 | 26,54 | 26,02 | 26,35 | 00:00:00 | | 2004-05-05 | 26,30 | 51.841.700 | 26,60 | 26,25 | 26,32 | 00:00:00 | | 2004-05-06 | 26,12 | 62.693.900 | 26,34 | 26,03 | 26,16 | 00:00:00 | | 2004-05-07 | 25,78 | 68.290.200 | 26,38 | 25,75 | 26,03 | 00:00:00 | | 2004-05-10 | 25,93 | 64.621.400 | 26,05 | 25,62 | 25,63 | 00:00:00 | | 2004-05-11 | 25,94 | 57.917.200 | 26,11 | 25,79 | 26,09 | 00:00:00 | | 2004-05-12 | 25,94 | 64.145.600 | 26,00 | 25,43 | 25,87 | 00:00:00 | | 2004-05-13 | 26,10 | 63.861.500 | 26,19 | 25,79 | 25,82 | 00:00:00 | | 2004-05-14 | 25,86 | 43.775.300 | 26,17 | 25,64 | 26,00 | 00:00:00 | | 2004-05-17 | 25,54 | 55.149.600 | 25,79 | 25,42 | 25,47 | 00:00:00 | | 2004-05-18 | 25,83 | 58.158.600 | 25,97 | 25,64 | 25,70 | 00:00:00 | | 2004-05-19 | 25,62 | 60.052.800 | 26,27 | 25,62 | 26,03 | 00:00:00 | | 2004-05-20 | 25,73 | 52.089.900 | 25,87 | 25,59 | 25,75 | 00:00:00 | | 2004-05-21 | 25,89 | 57.809.300 | 26,20 | 25,78 | 25,97 | 00:00:00 | | 2004-05-24 | 25,76 | 56.250.500 | 26,17 | 25,74 | 26,05 | 00:00:00 | | 2004-05-25 | 26,10 | 66.615.000 | 26,19 | 25,60 | 25,71 | 00:00:00 | | 2004-05-26 | 26,14 | 50.306.900 | 26,15 | 25,85 | 25,99 | 00:00:00 | | 2004-05-27 | 26,19 | 49.071.900 | 26,19 | 25,92 | 26,16 | 00:00:00 | | 2004-05-28 | 26,23 | 37.393.000 | 26,35 | 26,02 | 26,14 | 00:00:00 | | 2004-06-01 | 26,11 | 48.369.500 | 26,27 | 25,87 | 26,13 | 00:00:00 | | 2004-06-02 | 26,13 | 54.020.000 | 26,28 | 26,01 | 26,12 | 00:00:00 | | 2004-06-03 | 25,89 | 45.933.100 | 26,13 | 25,86 | 26,05 | 00:00:00 | | 2004-06-04 | 25,95 | 48.815.300 | 26,24 | 25,94 | 26,03 | 00:00:00 | | 2004-06-07 | 26,43 | 65.218.600 | 26,43 | 25,97 | 26,02 | 00:00:00 | | 2004-06-08 | 26,60 | 58.447.700 | 26,65 | 26,24 | 26,28 | 00:00:00 | | 2004-06-09 | 26,47 | 50.385.500 | 26,65 | 26,40 | 26,40 | 00:00:00 | | 2004-06-10 | 26,77 | 48.109.200 | 26,79 | 26,38 | 26,38 | 00:00:00 | | 2004-06-14 | 26,90 | 67.377.500 | 26,90 | 26,53 | 26,55 | 00:00:00 | | 2004-06-15 | 27,41 | 114.183.400 | 27,60 | 26,97 | 26,99 | 00:00:00 | | 2004-06-16 | 27,32 | 67.431.100 | 27,50 | 27,15 | 27,34 | 00:00:00 | | 2004-06-17 | 27,77 | 105.427.500 | 27,92 | 27,29 | 27,31 | 00:00:00 | | 2004-06-18 | 28,35 | 134.218.700 | 28,50 | 27,70 | 27,77 | 00:00:00 | | 2004-06-21 | 28,35 | 116.881.700 | 28,66 | 28,12 | 28,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
