|
 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 | | 2004-06-21 | 28,35 | 116.881.700 | 28,66 | 28,12 | 28,22 | 00:00:00 | | 2004-06-22 | 28,29 | 98.932.000 | 28,35 | 27,81 | 28,15 | 00:00:00 | | 2004-06-23 | 28,30 | 58.558.400 | 28,38 | 28,00 | 28,20 | 00:00:00 | | 2004-06-24 | 28,39 | 65.503.800 | 28,65 | 28,36 | 28,48 | 00:00:00 | | 2004-06-25 | 28,57 | 71.136.500 | 28,63 | 28,25 | 28,48 | 00:00:00 | | 2004-06-28 | 28,28 | 77.024.100 | 28,75 | 28,17 | 28,60 | 00:00:00 | | 2004-06-29 | 28,50 | 55.371.700 | 28,58 | 28,18 | 28,18 | 00:00:00 | | 2004-06-30 | 28,56 | 83.544.400 | 28,80 | 28,39 | 28,57 | 00:00:00 | | 2004-07-01 | 28,63 | 78.441.400 | 28,84 | 28,26 | 28,70 | 00:00:00 | | 2004-07-02 | 28,57 | 36.690.100 | 28,68 | 28,40 | 28,62 | 00:00:00 | | 2004-07-06 | 28,02 | 69.158.900 | 28,33 | 27,94 | 28,32 | 00:00:00 | | 2004-07-07 | 28,10 | 66.255.700 | 28,32 | 27,55 | 27,67 | 00:00:00 | | 2004-07-08 | 27,64 | 59.125.100 | 28,15 | 27,55 | 27,88 | 00:00:00 | | 2004-07-09 | 27,86 | 50.249.300 | 28,00 | 27,64 | 27,78 | 00:00:00 | | 2004-07-12 | 27,89 | 45.757.300 | 28,00 | 27,59 | 27,67 | 00:00:00 | | 2004-07-13 | 27,60 | 43.274.100 | 27,95 | 27,60 | 27,91 | 00:00:00 | | 2004-07-14 | 28,13 | 87.656.300 | 28,36 | 27,34 | 27,40 | 00:00:00 | | 2004-07-15 | 27,87 | 46.759.700 | 28,20 | 27,80 | 28,05 | 00:00:00 | | 2004-07-16 | 27,48 | 66.406.300 | 28,20 | 27,25 | 28,18 | 00:00:00 | | 2004-07-19 | 27,95 | 60.354.500 | 28,26 | 27,60 | 27,62 | 00:00:00 | | 2004-07-20 | 28,32 | 89.010.700 | 28,48 | 27,85 | 28,00 | 00:00:00 | | 2004-07-21 | 28,86 | 201.518.000 | 29,89 | 28,81 | 29,89 | 00:00:00 | | 2004-07-22 | 29,00 | 124.640.700 | 29,30 | 28,83 | 29,07 | 00:00:00 | | 2004-07-23 | 28,03 | 97.372.700 | 28,40 | 28,02 | 28,38 | 00:00:00 | | 2004-07-26 | 28,66 | 72.387.600 | 28,71 | 28,20 | 28,36 | 00:00:00 | | 2004-07-27 | 28,44 | 72.968.400 | 28,76 | 28,13 | 28,70 | 00:00:00 | | 2004-07-28 | 28,58 | 62.718.800 | 28,79 | 28,28 | 28,34 | 00:00:00 | | 2004-07-29 | 28,48 | 60.148.400 | 28,80 | 28,25 | 28,78 | 00:00:00 | | 2004-07-30 | 28,49 | 59.552.900 | 28,81 | 28,33 | 28,45 | 00:00:00 | | 2004-08-02 | 28,52 | 52.267.000 | 28,55 | 28,16 | 28,27 | 00:00:00 | | 2004-08-03 | 28,07 | 53.990.900 | 28,42 | 28,00 | 28,38 | 00:00:00 | | 2004-08-04 | 28,06 | 46.217.900 | 28,20 | 27,99 | 28,01 | 00:00:00 | | 2004-08-05 | 27,53 | 55.591.700 | 28,21 | 27,52 | 28,16 | 00:00:00 | | 2004-08-06 | 27,14 | 75.628.000 | 27,86 | 27,06 | 27,38 | 00:00:00 | | 2004-08-09 | 27,18 | 51.877.500 | 27,28 | 27,10 | 27,26 | 00:00:00 | | 2004-08-10 | 27,72 | 57.632.700 | 27,75 | 27,25 | 27,30 | 00:00:00 | | 2004-08-11 | 27,41 | 53.097.300 | 27,51 | 27,20 | 27,39 | 00:00:00 | | 2004-08-12 | 26,88 | 50.279.700 | 27,31 | 26,86 | 27,23 | 00:00:00 | | 2004-08-13 | 27,02 | 43.333.200 | 27,25 | 26,98 | 27,01 | 00:00:00 | | 2004-08-16 | 27,09 | 54.347.200 | 27,20 | 26,96 | 27,03 | 00:00:00 | | 2004-08-17 | 27,05 | 56.879.700 | 27,38 | 26,98 | 27,22 | 00:00:00 | | 2004-08-18 | 27,46 | 58.844.000 | 27,50 | 26,89 | 26,93 | 00:00:00 | | 2004-08-19 | 27,12 | 46.293.000 | 27,45 | 27,01 | 27,35 | 00:00:00 | | 2004-08-20 | 27,20 | 46.494.800 | 27,37 | 27,04 | 27,13 | 00:00:00 | | 2004-08-23 | 27,24 | 39.572.200 | 27,33 | 27,12 | 27,27 | 00:00:00 | | 2004-08-24 | 27,24 | 40.835.300 | 27,46 | 27,09 | 27,40 | 00:00:00 | | 2004-08-25 | 27,55 | 53.512.700 | 27,67 | 27,18 | 27,21 | 00:00:00 | | 2004-08-26 | 27,44 | 35.465.500 | 27,60 | 27,39 | 27,46 | 00:00:00 | | 2004-08-27 | 27,46 | 33.248.700 | 27,65 | 27,45 | 27,50 | 00:00:00 | | 2004-08-30 | 27,30 | 36.679.600 | 27,39 | 26,85 | 27,30 | 00:00:00 | | 2004-08-31 | 27,30 | 52.106.700 | 27,32 | 27,05 | 27,29 | 00:00:00 | | 2004-09-01 | 27,39 | 48.507.500 | 27,52 | 27,14 | 27,23 | 00:00:00 | | 2004-09-02 | 27,62 | 42.161.700 | 27,68 | 27,35 | 27,40 | 00:00:00 | | 2004-09-03 | 27,11 | 46.174.400 | 27,62 | 27,10 | 27,46 | 00:00:00 | | 2004-09-07 | 27,36 | 44.893.400 | 27,38 | 27,16 | 27,29 | 00:00:00 | | 2004-09-08 | 27,26 | 53.278.100 | 27,47 | 27,14 | 27,30 | 00:00:00 | | 2004-09-09 | 27,28 | 56.904.700 | 27,47 | 27,18 | 27,30 | 00:00:00 | | 2004-09-10 | 27,49 | 52.664.500 | 27,51 | 27,18 | 27,34 | 00:00:00 | | 2004-09-13 | 27,25 | 48.239.200 | 27,57 | 26,74 | 27,53 | 00:00:00 | | 2004-09-14 | 27,44 | 55.920.000 | 27,51 | 27,27 | 27,37 | 00:00:00 | | 2004-09-15 | 27,19 | 52.605.700 | 27,40 | 27,14 | 27,36 | 00:00:00 | | 2004-09-16 | 27,26 | 35.951.500 | 27,35 | 27,17 | 27,22 | 00:00:00 | | 2004-09-17 | 27,51 | 65.283.000 | 27,53 | 27,26 | 27,39 | 00:00:00 | | 2004-09-20 | 27,51 | 51.513.600 | 27,65 | 27,33 | 27,44 | 00:00:00 | | 2004-09-21 | 27,26 | 73.874.400 | 27,53 | 27,25 | 27,45 | 00:00:00 | | 2004-09-22 | 27,12 | 68.409.000 | 27,74 | 27,07 | 27,28 | 00:00:00 | | 2004-09-23 | 27,35 | 52.155.800 | 27,39 | 27,17 | 27,19 | 00:00:00 | | 2004-09-24 | 27,29 | 49.859.800 | 27,46 | 27,19 | 27,39 | 00:00:00 | | 2004-09-27 | 27,19 | 47.813.600 | 27,32 | 27,13 | 27,17 | 00:00:00 | | 2004-09-28 | 27,27 | 62.055.100 | 27,36 | 27,04 | 27,21 | 00:00:00 | | 2004-09-29 | 27,58 | 61.529.300 | 27,69 | 27,23 | 27,26 | 00:00:00 | | 2004-09-30 | 27,65 | 71.218.000 | 27,79 | 27,52 | 27,59 | 00:00:00 | | 2004-10-01 | 28,25 | 66.302.800 | 28,32 | 27,78 | 27,82 | 00:00:00 | | 2004-10-04 | 28,12 | 62.016.200 | 28,46 | 28,07 | 28,44 | 00:00:00 | | 2004-10-05 | 28,38 | 58.017.700 | 28,45 | 28,10 | 28,15 | 00:00:00 | | 2004-10-06 | 28,53 | 56.999.600 | 28,55 | 28,23 | 28,39 | 00:00:00 | | 2004-10-07 | 28,17 | 38.401.500 | 28,59 | 28,16 | 28,54 | 00:00:00 | | 2004-10-08 | 27,99 | 49.556.600 | 28,33 | 27,97 | 28,10 | 00:00:00 | | 2004-10-11 | 28,06 | 44.691.000 | 28,22 | 27,93 | 28,20 | 00:00:00 | | 2004-10-12 | 28,03 | 56.412.900 | 28,16 | 27,81 | 27,83 | 00:00:00 | | 2004-10-13 | 28,03 | 49.500.700 | 28,27 | 27,94 | 28,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
