|
 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 | | 2004-10-13 | 28,03 | 49.500.700 | 28,27 | 27,94 | 28,19 | 00:00:00 | | 2004-10-14 | 27,80 | 41.548.700 | 28,16 | 27,80 | 28,04 | 00:00:00 | | 2004-10-15 | 27,99 | 49.828.500 | 28,24 | 27,82 | 27,97 | 00:00:00 | | 2004-10-18 | 28,41 | 50.350.700 | 28,45 | 27,98 | 28,07 | 00:00:00 | | 2004-10-19 | 28,18 | 57.026.500 | 28,59 | 28,17 | 28,53 | 00:00:00 | | 2004-10-20 | 28,70 | 69.078.100 | 28,75 | 28,12 | 28,22 | 00:00:00 | | 2004-10-21 | 28,56 | 94.988.500 | 28,89 | 28,47 | 28,81 | 00:00:00 | | 2004-10-22 | 27,74 | 101.912.800 | 28,34 | 27,58 | 28,30 | 00:00:00 | | 2004-10-25 | 27,63 | 61.529.500 | 27,77 | 27,55 | 27,67 | 00:00:00 | | 2004-10-26 | 27,90 | 76.966.600 | 27,90 | 27,63 | 27,71 | 00:00:00 | | 2004-10-27 | 28,15 | 72.392.600 | 28,35 | 27,58 | 27,86 | 00:00:00 | | 2004-10-28 | 28,01 | 63.059.600 | 28,54 | 27,90 | 28,11 | 00:00:00 | | 2004-10-29 | 27,97 | 80.010.100 | 28,15 | 27,80 | 28,12 | 00:00:00 | | 2004-11-01 | 28,08 | 72.930.900 | 28,28 | 27,96 | 28,16 | 00:00:00 | | 2004-11-02 | 28,24 | 89.417.100 | 28,47 | 28,03 | 28,26 | 00:00:00 | | 2004-11-03 | 28,47 | 79.666.700 | 28,65 | 28,31 | 28,65 | 00:00:00 | | 2004-11-04 | 29,00 | 87.867.700 | 29,00 | 28,38 | 28,38 | 00:00:00 | | 2004-11-05 | 29,31 | 95.337.700 | 29,36 | 29,03 | 29,21 | 00:00:00 | | 2004-11-08 | 29,28 | 112.802.100 | 29,48 | 29,13 | 29,18 | 00:00:00 | | 2004-11-09 | 29,77 | 100.401.000 | 29,89 | 29,35 | 29,43 | 00:00:00 | | 2004-11-10 | 29,73 | 84.097.700 | 30,00 | 29,69 | 29,92 | 00:00:00 | | 2004-11-11 | 29,98 | 87.358.900 | 30,08 | 29,82 | 29,89 | 00:00:00 | | 2004-11-12 | 29,97 | 162.269.000 | 30,20 | 29,80 | 30,16 | 00:00:00 | | 2004-11-15 | 27,39 | 104.468.000 | 27,50 | 27,20 | 27,34 | 00:00:00 | | 2004-11-16 | 27,12 | 64.522.600 | 27,34 | 27,05 | 27,33 | 00:00:00 | | 2004-11-17 | 27,17 | 58.830.700 | 27,35 | 27,06 | 27,25 | 00:00:00 | | 2004-11-18 | 27,07 | 63.249.900 | 27,17 | 27,00 | 27,13 | 00:00:00 | | 2004-11-19 | 26,86 | 85.808.600 | 27,07 | 26,84 | 27,03 | 00:00:00 | | 2004-11-22 | 26,65 | 92.410.800 | 26,82 | 26,10 | 26,75 | 00:00:00 | | 2004-11-23 | 26,53 | 70.459.700 | 26,70 | 26,40 | 26,52 | 00:00:00 | | 2004-11-24 | 26,64 | 60.069.200 | 26,73 | 26,40 | 26,62 | 00:00:00 | | 2004-11-26 | 26,60 | 24.398.700 | 26,82 | 26,55 | 26,56 | 00:00:00 | | 2004-11-29 | 26,77 | 67.079.900 | 26,95 | 26,61 | 26,64 | 00:00:00 | | 2004-11-30 | 26,81 | 75.960.400 | 27,01 | 26,70 | 26,75 | 00:00:00 | | 2004-12-01 | 27,25 | 99.889.000 | 27,28 | 26,81 | 26,95 | 00:00:00 | | 2004-12-02 | 27,09 | 96.088.300 | 27,40 | 26,92 | 27,27 | 00:00:00 | | 2004-12-03 | 27,23 | 76.498.400 | 27,44 | 27,14 | 27,16 | 00:00:00 | | 2004-12-06 | 27,33 | 55.297.400 | 27,44 | 27,07 | 27,10 | 00:00:00 | | 2004-12-07 | 27,07 | 111.656.000 | 27,38 | 27,00 | 27,26 | 00:00:00 | | 2004-12-08 | 27,36 | 95.655.000 | 27,36 | 26,91 | 27,01 | 00:00:00 | | 2004-12-09 | 27,23 | 83.006.000 | 27,36 | 26,94 | 27,13 | 00:00:00 | | 2004-12-10 | 27,08 | 70.949.200 | 27,18 | 27,04 | 27,08 | 00:00:00 | | 2004-12-13 | 27,25 | 93.812.500 | 27,28 | 26,91 | 27,10 | 00:00:00 | | 2004-12-14 | 27,23 | 127.843.200 | 27,33 | 27,04 | 27,05 | 00:00:00 | | 2004-12-15 | 27,11 | 106.303.900 | 27,40 | 27,07 | 27,22 | 00:00:00 | | 2004-12-16 | 27,16 | 88.997.500 | 27,28 | 27,01 | 27,15 | 00:00:00 | | 2004-12-17 | 26,96 | 126.184.400 | 27,32 | 26,80 | 27,00 | 00:00:00 | | 2004-12-20 | 26,95 | 85.552.800 | 27,15 | 26,89 | 27,01 | 00:00:00 | | 2004-12-21 | 27,07 | 94.646.100 | 27,17 | 26,94 | 27,00 | 00:00:00 | | 2004-12-22 | 26,97 | 63.651.900 | 27,15 | 26,78 | 26,84 | 00:00:00 | | 2004-12-23 | 27,01 | 65.801.900 | 27,15 | 26,83 | 26,87 | 00:00:00 | | 2004-12-27 | 26,85 | 55.958.500 | 27,10 | 26,82 | 27,01 | 00:00:00 | | 2004-12-28 | 26,95 | 55.075.900 | 27,03 | 26,80 | 26,85 | 00:00:00 | | 2004-12-29 | 26,90 | 47.594.900 | 27,00 | 26,82 | 26,85 | 00:00:00 | | 2004-12-30 | 26,76 | 48.355.400 | 26,94 | 26,75 | 26,89 | 00:00:00 | | 2004-12-31 | 26,72 | 54.959.500 | 26,90 | 26,68 | 26,75 | 00:00:00 | | 2005-01-03 | 26,74 | 65.002.900 | 26,95 | 26,65 | 26,80 | 00:00:00 | | 2005-01-04 | 26,84 | 109.442.100 | 27,10 | 26,66 | 26,87 | 00:00:00 | | 2005-01-05 | 26,78 | 72.463.500 | 27,10 | 26,76 | 26,84 | 00:00:00 | | 2005-01-06 | 26,75 | 76.890.500 | 27,06 | 26,64 | 26,85 | 00:00:00 | | 2005-01-07 | 26,67 | 68.723.300 | 26,89 | 26,62 | 26,82 | 00:00:00 | | 2005-01-10 | 26,80 | 70.376.600 | 26,86 | 26,54 | 26,60 | 00:00:00 | | 2005-01-11 | 26,73 | 64.712.000 | 26,82 | 26,61 | 26,69 | 00:00:00 | | 2005-01-12 | 26,78 | 72.940.600 | 26,85 | 26,62 | 26,77 | 00:00:00 | | 2005-01-13 | 26,27 | 89.861.600 | 26,80 | 26,16 | 26,68 | 00:00:00 | | 2005-01-14 | 26,12 | 92.180.800 | 26,45 | 26,04 | 26,40 | 00:00:00 | | 2005-01-18 | 26,32 | 69.146.400 | 26,35 | 25,84 | 26,03 | 00:00:00 | | 2005-01-19 | 25,98 | 58.114.100 | 26,26 | 25,92 | 26,21 | 00:00:00 | | 2005-01-20 | 25,86 | 58.380.100 | 26,10 | 25,74 | 25,84 | 00:00:00 | | 2005-01-21 | 25,65 | 76.501.000 | 26,13 | 25,64 | 25,95 | 00:00:00 | | 2005-01-24 | 25,67 | 69.010.900 | 26,00 | 25,64 | 25,76 | 00:00:00 | | 2005-01-25 | 26,02 | 67.580.700 | 26,19 | 25,75 | 25,76 | 00:00:00 | | 2005-01-26 | 26,01 | 64.974.500 | 26,17 | 25,90 | 26,07 | 00:00:00 | | 2005-01-27 | 26,11 | 93.204.100 | 26,16 | 25,85 | 25,95 | 00:00:00 | | 2005-01-28 | 26,18 | 110.466.500 | 26,65 | 25,96 | 26,54 | 00:00:00 | | 2005-01-31 | 26,28 | 71.442.100 | 26,52 | 26,16 | 26,35 | 00:00:00 | | 2005-02-01 | 26,39 | 57.981.700 | 26,43 | 26,22 | 26,25 | 00:00:00 | | 2005-02-02 | 26,46 | 79.329.500 | 26,50 | 26,28 | 26,42 | 00:00:00 | | 2005-02-03 | 26,18 | 62.545.400 | 26,40 | 26,10 | 26,37 | 00:00:00 | | 2005-02-04 | 26,32 | 61.246.500 | 26,37 | 26,14 | 26,17 | 00:00:00 | | 2005-02-07 | 26,16 | 57.763.400 | 26,30 | 26,06 | 26,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
