|
 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 | | 2005-02-07 | 26,16 | 57.763.400 | 26,30 | 26,06 | 26,27 | 00:00:00 | | 2005-02-08 | 26,24 | 61.343.700 | 26,34 | 26,16 | 26,19 | 00:00:00 | | 2005-02-09 | 26,07 | 77.874.800 | 26,31 | 26,04 | 26,25 | 00:00:00 | | 2005-02-10 | 26,06 | 71.796.400 | 26,13 | 26,00 | 26,10 | 00:00:00 | | 2005-02-11 | 25,97 | 83.835.900 | 26,12 | 25,81 | 26,03 | 00:00:00 | | 2005-02-14 | 26,01 | 58.694.000 | 26,12 | 25,91 | 25,93 | 00:00:00 | | 2005-02-15 | 25,93 | 76.551.600 | 26,08 | 25,86 | 26,00 | 00:00:00 | | 2005-02-16 | 25,79 | 57.506.600 | 25,93 | 25,67 | 25,87 | 00:00:00 | | 2005-02-17 | 25,65 | 67.024.800 | 25,86 | 25,60 | 25,71 | 00:00:00 | | 2005-02-18 | 25,48 | 77.091.100 | 25,65 | 25,40 | 25,64 | 00:00:00 | | 2005-02-22 | 25,23 | 96.419.200 | 25,49 | 25,20 | 25,25 | 00:00:00 | | 2005-02-23 | 25,20 | 83.689.400 | 25,35 | 25,17 | 25,24 | 00:00:00 | | 2005-02-24 | 25,37 | 85.236.300 | 25,44 | 25,15 | 25,18 | 00:00:00 | | 2005-02-25 | 25,25 | 62.467.700 | 25,38 | 25,15 | 25,33 | 00:00:00 | | 2005-02-28 | 25,16 | 82.728.000 | 25,37 | 25,13 | 25,22 | 00:00:00 | | 2005-03-01 | 25,28 | 56.394.800 | 25,41 | 25,13 | 25,19 | 00:00:00 | | 2005-03-02 | 25,26 | 67.739.000 | 25,48 | 25,16 | 25,19 | 00:00:00 | | 2005-03-03 | 25,17 | 52.183.600 | 25,31 | 25,14 | 25,30 | 00:00:00 | | 2005-03-04 | 25,17 | 63.058.200 | 25,30 | 25,13 | 25,21 | 00:00:00 | | 2005-03-07 | 25,47 | 80.407.400 | 25,79 | 25,16 | 25,17 | 00:00:00 | | 2005-03-08 | 25,40 | 52.871.800 | 25,62 | 25,34 | 25,40 | 00:00:00 | | 2005-03-09 | 25,31 | 62.991.800 | 25,57 | 25,28 | 25,39 | 00:00:00 | | 2005-03-10 | 25,43 | 59.132.900 | 25,48 | 25,25 | 25,43 | 00:00:00 | | 2005-03-11 | 25,09 | 60.617.900 | 25,48 | 25,06 | 25,45 | 00:00:00 | | 2005-03-14 | 25,11 | 65.550.500 | 25,15 | 24,96 | 25,08 | 00:00:00 | | 2005-03-15 | 24,91 | 71.469.400 | 25,24 | 24,89 | 25,10 | 00:00:00 | | 2005-03-16 | 24,63 | 74.841.400 | 24,97 | 24,56 | 24,82 | 00:00:00 | | 2005-03-17 | 24,54 | 60.573.200 | 24,68 | 24,53 | 24,64 | 00:00:00 | | 2005-03-18 | 24,31 | 135.904.000 | 24,91 | 24,28 | 24,53 | 00:00:00 | | 2005-03-21 | 24,20 | 71.446.200 | 24,36 | 24,15 | 24,35 | 00:00:00 | | 2005-03-22 | 23,99 | 102.113.300 | 24,27 | 23,96 | 24,19 | 00:00:00 | | 2005-03-23 | 24,18 | 79.293.300 | 24,39 | 23,96 | 23,99 | 00:00:00 | | 2005-03-24 | 24,28 | 78.820.900 | 24,47 | 24,20 | 24,24 | 00:00:00 | | 2005-03-28 | 24,20 | 49.802.000 | 24,47 | 24,18 | 24,40 | 00:00:00 | | 2005-03-29 | 23,92 | 74.231.700 | 24,24 | 23,82 | 24,14 | 00:00:00 | | 2005-03-30 | 24,16 | 59.585.700 | 24,19 | 24,00 | 24,04 | 00:00:00 | | 2005-03-31 | 24,17 | 62.382.300 | 24,31 | 24,12 | 24,25 | 00:00:00 | | 2005-04-01 | 24,12 | 64.619.600 | 24,35 | 24,10 | 24,24 | 00:00:00 | | 2005-04-04 | 24,23 | 62.196.400 | 24,26 | 23,94 | 24,11 | 00:00:00 | | 2005-04-05 | 24,47 | 73.549.600 | 24,50 | 24,12 | 24,22 | 00:00:00 | | 2005-04-06 | 24,67 | 78.020.200 | 24,94 | 24,45 | 24,47 | 00:00:00 | | 2005-04-07 | 25,10 | 77.451.500 | 25,13 | 24,63 | 24,66 | 00:00:00 | | 2005-04-08 | 24,94 | 47.956.300 | 25,25 | 24,91 | 25,07 | 00:00:00 | | 2005-04-11 | 24,97 | 47.791.800 | 25,11 | 24,86 | 25,03 | 00:00:00 | | 2005-04-12 | 25,32 | 67.517.800 | 25,35 | 24,80 | 24,92 | 00:00:00 | | 2005-04-13 | 25,04 | 60.929.300 | 25,45 | 24,99 | 25,23 | 00:00:00 | | 2005-04-14 | 24,84 | 66.754.400 | 25,14 | 24,83 | 25,01 | 00:00:00 | | 2005-04-15 | 24,46 | 100.251.600 | 24,90 | 24,41 | 24,58 | 00:00:00 | | 2005-04-18 | 24,65 | 75.766.400 | 24,84 | 24,40 | 24,45 | 00:00:00 | | 2005-04-19 | 24,63 | 65.956.200 | 24,80 | 24,45 | 24,71 | 00:00:00 | | 2005-04-20 | 24,32 | 91.923.500 | 24,70 | 24,30 | 24,66 | 00:00:00 | | 2005-04-21 | 25,28 | 93.562.300 | 25,39 | 24,47 | 24,48 | 00:00:00 | | 2005-04-22 | 24,98 | 80.087.500 | 25,25 | 24,78 | 25,05 | 00:00:00 | | 2005-04-25 | 24,99 | 75.457.900 | 25,28 | 24,86 | 25,07 | 00:00:00 | | 2005-04-26 | 24,76 | 60.464.300 | 25,25 | 24,74 | 24,95 | 00:00:00 | | 2005-04-27 | 24,99 | 47.732.800 | 25,15 | 24,63 | 24,66 | 00:00:00 | | 2005-04-28 | 24,45 | 83.623.100 | 24,92 | 24,44 | 24,82 | 00:00:00 | | 2005-04-29 | 25,30 | 98.641.200 | 25,30 | 24,79 | 24,88 | 00:00:00 | | 2005-05-02 | 25,23 | 54.376.700 | 25,36 | 24,95 | 25,23 | 00:00:00 | | 2005-05-03 | 25,36 | 67.867.800 | 25,40 | 25,09 | 25,13 | 00:00:00 | | 2005-05-04 | 25,21 | 86.864.200 | 25,40 | 25,11 | 25,34 | 00:00:00 | | 2005-05-05 | 25,23 | 59.362.300 | 25,33 | 25,08 | 25,20 | 00:00:00 | | 2005-05-06 | 25,22 | 64.322.600 | 25,48 | 25,19 | 25,33 | 00:00:00 | | 2005-05-09 | 25,11 | 61.872.400 | 25,33 | 25,05 | 25,23 | 00:00:00 | | 2005-05-10 | 24,90 | 62.235.100 | 25,08 | 24,82 | 25,04 | 00:00:00 | | 2005-05-11 | 24,91 | 59.463.300 | 24,97 | 24,64 | 24,89 | 00:00:00 | | 2005-05-12 | 25,00 | 74.540.700 | 25,11 | 24,83 | 24,84 | 00:00:00 | | 2005-05-13 | 25,30 | 77.204.300 | 25,38 | 24,99 | 25,03 | 00:00:00 | | 2005-05-16 | 25,49 | 50.577.300 | 25,50 | 25,19 | 25,23 | 00:00:00 | | 2005-05-17 | 25,46 | 39.983.200 | 25,50 | 25,25 | 25,31 | 00:00:00 | | 2005-05-18 | 25,70 | 71.182.400 | 25,84 | 25,42 | 25,50 | 00:00:00 | | 2005-05-19 | 25,92 | 52.120.800 | 26,05 | 25,70 | 25,75 | 00:00:00 | | 2005-05-20 | 25,74 | 64.444.500 | 25,92 | 25,73 | 25,88 | 00:00:00 | | 2005-05-23 | 25,85 | 75.421.100 | 26,07 | 25,74 | 25,74 | 00:00:00 | | 2005-05-24 | 25,75 | 61.287.700 | 25,88 | 25,72 | 25,80 | 00:00:00 | | 2005-05-25 | 25,71 | 35.749.000 | 25,77 | 25,50 | 25,68 | 00:00:00 | | 2005-05-26 | 25,90 | 50.579.200 | 26,00 | 25,73 | 25,75 | 00:00:00 | | 2005-05-27 | 26,07 | 54.978.000 | 26,09 | 25,81 | 25,83 | 00:00:00 | | 2005-05-31 | 25,80 | 46.131.100 | 26,03 | 25,75 | 25,99 | 00:00:00 | | 2005-06-01 | 25,81 | 54.621.000 | 26,00 | 25,61 | 25,73 | 00:00:00 | | 2005-06-02 | 25,79 | 27.212.500 | 25,86 | 25,64 | 25,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
