|
 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 | | 2005-06-02 | 25,79 | 27.212.500 | 25,86 | 25,64 | 25,71 | 00:00:00 | | 2005-06-03 | 25,43 | 79.659.500 | 25,81 | 25,34 | 25,70 | 00:00:00 | | 2005-06-06 | 25,37 | 40.756.900 | 25,50 | 25,31 | 25,38 | 00:00:00 | | 2005-06-07 | 25,51 | 54.511.400 | 25,83 | 25,31 | 25,33 | 00:00:00 | | 2005-06-08 | 25,40 | 45.369.700 | 25,62 | 25,34 | 25,55 | 00:00:00 | | 2005-06-09 | 25,51 | 52.767.900 | 25,61 | 25,35 | 25,40 | 00:00:00 | | 2005-06-10 | 25,43 | 39.459.800 | 25,52 | 25,34 | 25,49 | 00:00:00 | | 2005-06-13 | 25,31 | 49.104.100 | 25,49 | 25,26 | 25,36 | 00:00:00 | | 2005-06-14 | 25,36 | 44.243.300 | 25,44 | 25,24 | 25,31 | 00:00:00 | | 2005-06-15 | 25,26 | 50.764.800 | 25,41 | 25,11 | 25,40 | 00:00:00 | | 2005-06-16 | 25,04 | 65.918.800 | 25,23 | 24,95 | 25,22 | 00:00:00 | | 2005-06-17 | 25,04 | 90.821.300 | 25,29 | 24,92 | 25,27 | 00:00:00 | | 2005-06-20 | 25,11 | 50.538.900 | 25,28 | 24,93 | 24,98 | 00:00:00 | | 2005-06-21 | 25,15 | 81.084.000 | 25,19 | 25,04 | 25,08 | 00:00:00 | | 2005-06-22 | 25,07 | 60.492.700 | 25,26 | 25,03 | 25,11 | 00:00:00 | | 2005-06-23 | 25,31 | 105.159.800 | 25,62 | 25,15 | 25,17 | 00:00:00 | | 2005-06-24 | 25,04 | 57.970.700 | 25,40 | 25,04 | 25,22 | 00:00:00 | | 2005-06-27 | 25,05 | 61.636.200 | 25,25 | 25,03 | 25,07 | 00:00:00 | | 2005-06-28 | 25,07 | 53.058.100 | 25,20 | 25,03 | 25,09 | 00:00:00 | | 2005-06-29 | 25,09 | 55.859.900 | 25,32 | 25,00 | 25,22 | 00:00:00 | | 2005-06-30 | 24,84 | 82.018.200 | 25,14 | 24,82 | 25,06 | 00:00:00 | | 2005-07-01 | 24,71 | 69.718.400 | 24,99 | 24,67 | 24,85 | 00:00:00 | | 2005-07-05 | 24,98 | 61.883.500 | 25,19 | 24,62 | 24,66 | 00:00:00 | | 2005-07-06 | 24,70 | 64.214.600 | 25,08 | 24,69 | 24,97 | 00:00:00 | | 2005-07-07 | 24,65 | 80.082.900 | 24,71 | 24,50 | 24,58 | 00:00:00 | | 2005-07-08 | 25,09 | 56.104.000 | 25,12 | 24,63 | 24,64 | 00:00:00 | | 2005-07-11 | 25,29 | 61.525.400 | 25,38 | 25,11 | 25,15 | 00:00:00 | | 2005-07-12 | 25,61 | 63.384.800 | 25,62 | 25,20 | 25,24 | 00:00:00 | | 2005-07-13 | 25,66 | 44.749.200 | 25,75 | 25,48 | 25,53 | 00:00:00 | | 2005-07-14 | 25,97 | 69.506.800 | 26,10 | 25,79 | 25,79 | 00:00:00 | | 2005-07-15 | 25,79 | 56.472.800 | 26,10 | 25,75 | 26,04 | 00:00:00 | | 2005-07-18 | 25,55 | 39.668.000 | 25,79 | 25,55 | 25,71 | 00:00:00 | | 2005-07-19 | 26,16 | 113.290.100 | 26,25 | 25,75 | 25,79 | 00:00:00 | | 2005-07-20 | 26,19 | 71.424.800 | 26,23 | 25,88 | 26,00 | 00:00:00 | | 2005-07-21 | 26,44 | 112.932.100 | 26,48 | 26,00 | 26,30 | 00:00:00 | | 2005-07-22 | 25,68 | 97.558.900 | 26,34 | 25,63 | 25,99 | 00:00:00 | | 2005-07-25 | 25,69 | 45.174.600 | 25,90 | 25,65 | 25,69 | 00:00:00 | | 2005-07-26 | 25,54 | 51.476.400 | 25,74 | 25,53 | 25,72 | 00:00:00 | | 2005-07-27 | 25,72 | 57.977.300 | 25,80 | 25,53 | 25,61 | 00:00:00 | | 2005-07-28 | 25,75 | 44.738.700 | 25,85 | 25,66 | 25,75 | 00:00:00 | | 2005-07-29 | 25,61 | 59.524.400 | 26,00 | 25,59 | 25,78 | 00:00:00 | | 2005-08-01 | 25,92 | 61.346.800 | 26,05 | 25,76 | 25,81 | 00:00:00 | | 2005-08-02 | 26,81 | 137.510.100 | 26,90 | 25,87 | 25,90 | 00:00:00 | | 2005-08-03 | 27,25 | 139.422.400 | 27,43 | 26,73 | 26,76 | 00:00:00 | | 2005-08-04 | 27,32 | 91.461.400 | 27,50 | 27,05 | 27,16 | 00:00:00 | | 2005-08-05 | 27,76 | 82.212.400 | 27,94 | 27,25 | 27,29 | 00:00:00 | | 2005-08-08 | 27,13 | 77.207.200 | 27,84 | 27,08 | 27,80 | 00:00:00 | | 2005-08-09 | 27,35 | 64.761.800 | 27,51 | 27,01 | 27,22 | 00:00:00 | | 2005-08-10 | 26,95 | 62.818.800 | 27,50 | 26,85 | 27,41 | 00:00:00 | | 2005-08-11 | 27,27 | 48.646.800 | 27,30 | 26,89 | 26,98 | 00:00:00 | | 2005-08-12 | 27,05 | 52.006.500 | 27,14 | 26,90 | 27,08 | 00:00:00 | | 2005-08-15 | 27,13 | 45.976.600 | 27,30 | 26,69 | 26,98 | 00:00:00 | | 2005-08-16 | 26,74 | 46.894.600 | 27,14 | 26,70 | 27,03 | 00:00:00 | | 2005-08-17 | 26,95 | 52.413.100 | 27,15 | 26,66 | 26,82 | 00:00:00 | | 2005-08-18 | 26,82 | 40.861.900 | 27,08 | 26,80 | 26,89 | 00:00:00 | | 2005-08-19 | 26,72 | 36.043.500 | 26,91 | 26,70 | 26,85 | 00:00:00 | | 2005-08-22 | 26,91 | 41.691.700 | 27,17 | 26,77 | 26,79 | 00:00:00 | | 2005-08-23 | 26,87 | 48.296.700 | 27,07 | 26,74 | 26,84 | 00:00:00 | | 2005-08-24 | 26,81 | 63.645.000 | 27,16 | 26,78 | 26,84 | 00:00:00 | | 2005-08-25 | 27,03 | 39.306.300 | 27,09 | 26,85 | 26,90 | 00:00:00 | | 2005-08-26 | 26,97 | 36.774.600 | 27,08 | 26,87 | 27,06 | 00:00:00 | | 2005-08-29 | 27,15 | 52.307.700 | 27,23 | 26,81 | 26,81 | 00:00:00 | | 2005-08-30 | 27,18 | 55.163.200 | 27,23 | 26,96 | 27,06 | 00:00:00 | | 2005-08-31 | 27,38 | 65.210.200 | 27,44 | 27,04 | 27,17 | 00:00:00 | | 2005-09-01 | 27,20 | 75.974.500 | 27,39 | 27,15 | 27,38 | 00:00:00 | | 2005-09-02 | 27,02 | 52.047.500 | 27,27 | 26,97 | 27,21 | 00:00:00 | | 2005-09-06 | 27,00 | 46.089.000 | 27,29 | 26,98 | 27,06 | 00:00:00 | | 2005-09-07 | 26,85 | 44.656.100 | 27,11 | 26,82 | 26,94 | 00:00:00 | | 2005-09-08 | 26,61 | 52.552.300 | 26,88 | 26,52 | 26,80 | 00:00:00 | | 2005-09-09 | 26,58 | 41.515.800 | 26,82 | 26,53 | 26,62 | 00:00:00 | | 2005-09-12 | 26,61 | 40.550.500 | 26,75 | 26,52 | 26,62 | 00:00:00 | | 2005-09-13 | 26,48 | 63.422.900 | 26,76 | 26,37 | 26,54 | 00:00:00 | | 2005-09-14 | 26,31 | 54.969.600 | 26,64 | 26,30 | 26,52 | 00:00:00 | | 2005-09-15 | 26,27 | 60.357.200 | 26,43 | 26,22 | 26,37 | 00:00:00 | | 2005-09-16 | 26,07 | 187.384.300 | 26,40 | 25,97 | 26,34 | 00:00:00 | | 2005-09-19 | 26,00 | 61.832.300 | 26,27 | 25,86 | 26,09 | 00:00:00 | | 2005-09-20 | 25,84 | 61.043.400 | 26,22 | 25,69 | 26,07 | 00:00:00 | | 2005-09-21 | 25,49 | 68.281.800 | 25,90 | 25,43 | 25,80 | 00:00:00 | | 2005-09-22 | 25,34 | 71.314.900 | 25,60 | 25,15 | 25,49 | 00:00:00 | | 2005-09-23 | 25,27 | 66.396.800 | 25,54 | 25,12 | 25,31 | 00:00:00 | | 2005-09-26 | 25,27 | 56.203.700 | 25,49 | 25,21 | 25,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
