|
 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 | | 2005-09-26 | 25,27 | 56.203.700 | 25,49 | 25,21 | 25,40 | 00:00:00 | | 2005-09-27 | 25,34 | 48.797.900 | 25,45 | 25,30 | 25,37 | 00:00:00 | | 2005-09-28 | 25,67 | 71.019.400 | 25,87 | 25,38 | 25,39 | 00:00:00 | | 2005-09-29 | 25,94 | 66.807.100 | 26,00 | 25,50 | 25,61 | 00:00:00 | | 2005-09-30 | 25,73 | 57.644.500 | 25,95 | 25,61 | 25,91 | 00:00:00 | | 2005-10-03 | 25,50 | 55.341.300 | 25,73 | 25,44 | 25,71 | 00:00:00 | | 2005-10-04 | 24,98 | 151.666.300 | 25,39 | 24,75 | 25,36 | 00:00:00 | | 2005-10-05 | 24,67 | 73.684.700 | 25,05 | 24,67 | 25,04 | 00:00:00 | | 2005-10-06 | 24,73 | 81.724.600 | 24,95 | 24,53 | 24,66 | 00:00:00 | | 2005-10-07 | 24,59 | 50.768.700 | 24,84 | 24,52 | 24,77 | 00:00:00 | | 2005-10-10 | 24,46 | 48.880.900 | 24,68 | 24,35 | 24,67 | 00:00:00 | | 2005-10-11 | 24,41 | 76.567.300 | 24,55 | 24,25 | 24,51 | 00:00:00 | | 2005-10-12 | 24,30 | 71.294.400 | 24,70 | 24,27 | 24,49 | 00:00:00 | | 2005-10-13 | 24,59 | 70.192.000 | 24,73 | 24,27 | 24,31 | 00:00:00 | | 2005-10-14 | 24,67 | 53.846.700 | 24,73 | 24,50 | 24,71 | 00:00:00 | | 2005-10-17 | 24,53 | 46.924.400 | 24,69 | 24,44 | 24,68 | 00:00:00 | | 2005-10-18 | 24,57 | 69.328.200 | 24,83 | 24,45 | 24,49 | 00:00:00 | | 2005-10-19 | 25,09 | 66.574.500 | 25,09 | 24,50 | 24,56 | 00:00:00 | | 2005-10-20 | 24,79 | 58.830.600 | 25,13 | 24,74 | 25,05 | 00:00:00 | | 2005-10-21 | 24,78 | 69.431.200 | 25,00 | 24,57 | 24,91 | 00:00:00 | | 2005-10-24 | 25,10 | 51.868.000 | 25,10 | 24,68 | 24,89 | 00:00:00 | | 2005-10-25 | 25,03 | 41.310.500 | 25,13 | 24,83 | 24,95 | 00:00:00 | | 2005-10-26 | 25,11 | 58.178.100 | 25,33 | 24,93 | 24,97 | 00:00:00 | | 2005-10-27 | 24,85 | 61.566.100 | 25,27 | 24,85 | 25,22 | 00:00:00 | | 2005-10-28 | 25,53 | 106.559.300 | 25,60 | 25,10 | 25,10 | 00:00:00 | | 2005-10-31 | 25,70 | 75.122.100 | 25,80 | 25,50 | 25,61 | 00:00:00 | | 2005-11-01 | 25,96 | 71.370.400 | 26,10 | 25,61 | 25,61 | 00:00:00 | | 2005-11-02 | 26,46 | 75.067.100 | 26,50 | 25,93 | 25,93 | 00:00:00 | | 2005-11-03 | 26,44 | 73.421.600 | 26,64 | 26,25 | 26,60 | 00:00:00 | | 2005-11-04 | 26,66 | 57.464.000 | 26,71 | 26,45 | 26,53 | 00:00:00 | | 2005-11-07 | 27,01 | 77.104.800 | 27,08 | 26,70 | 26,72 | 00:00:00 | | 2005-11-08 | 27,05 | 60.091.700 | 27,18 | 26,77 | 26,94 | 00:00:00 | | 2005-11-09 | 26,96 | 59.562.100 | 27,15 | 26,94 | 26,98 | 00:00:00 | | 2005-11-10 | 27,09 | 73.314.800 | 27,15 | 26,64 | 26,94 | 00:00:00 | | 2005-11-11 | 27,28 | 51.945.600 | 27,39 | 27,13 | 27,15 | 00:00:00 | | 2005-11-14 | 27,37 | 67.152.200 | 27,44 | 27,20 | 27,36 | 00:00:00 | | 2005-11-15 | 27,50 | 65.081.000 | 27,54 | 27,25 | 27,33 | 00:00:00 | | 2005-11-16 | 27,74 | 86.277.000 | 27,88 | 27,44 | 27,48 | 00:00:00 | | 2005-11-17 | 27,97 | 91.351.000 | 28,00 | 27,76 | 27,85 | 00:00:00 | | 2005-11-18 | 28,07 | 75.431.200 | 28,25 | 27,90 | 28,12 | 00:00:00 | | 2005-11-21 | 28,16 | 65.794.400 | 28,24 | 27,84 | 28,07 | 00:00:00 | | 2005-11-22 | 27,91 | 104.253.300 | 28,08 | 27,86 | 28,06 | 00:00:00 | | 2005-11-23 | 27,92 | 70.541.300 | 28,09 | 27,74 | 27,92 | 00:00:00 | | 2005-11-25 | 27,76 | 44.082.500 | 27,94 | 27,47 | 27,80 | 00:00:00 | | 2005-11-28 | 27,75 | 57.517.200 | 27,85 | 27,53 | 27,79 | 00:00:00 | | 2005-11-29 | 27,68 | 62.220.400 | 27,79 | 27,60 | 27,79 | 00:00:00 | | 2005-11-30 | 27,68 | 55.904.700 | 27,77 | 27,63 | 27,68 | 00:00:00 | | 2005-12-01 | 27,89 | 61.006.100 | 28,10 | 27,73 | 27,73 | 00:00:00 | | 2005-12-02 | 28,01 | 42.319.600 | 28,10 | 27,79 | 27,82 | 00:00:00 | | 2005-12-05 | 27,85 | 47.517.300 | 28,02 | 27,71 | 27,93 | 00:00:00 | | 2005-12-06 | 27,69 | 65.980.000 | 27,92 | 27,68 | 27,90 | 00:00:00 | | 2005-12-07 | 27,75 | 55.583.200 | 27,75 | 27,55 | 27,67 | 00:00:00 | | 2005-12-08 | 27,69 | 63.931.600 | 27,81 | 27,60 | 27,71 | 00:00:00 | | 2005-12-09 | 27,71 | 48.467.000 | 27,83 | 27,64 | 27,71 | 00:00:00 | | 2005-12-12 | 27,45 | 63.757.200 | 27,75 | 27,33 | 27,70 | 00:00:00 | | 2005-12-13 | 27,13 | 104.285.500 | 27,43 | 27,00 | 27,29 | 00:00:00 | | 2005-12-14 | 27,09 | 65.076.200 | 27,24 | 26,85 | 27,00 | 00:00:00 | | 2005-12-15 | 26,92 | 79.018.100 | 27,11 | 26,81 | 27,08 | 00:00:00 | | 2005-12-16 | 26,90 | 88.542.500 | 27,08 | 26,81 | 26,88 | 00:00:00 | | 2005-12-19 | 26,83 | 68.680.100 | 26,87 | 26,65 | 26,82 | 00:00:00 | | 2005-12-20 | 26,86 | 62.960.600 | 26,88 | 26,67 | 26,76 | 00:00:00 | | 2005-12-21 | 26,73 | 75.800.900 | 26,91 | 26,71 | 26,87 | 00:00:00 | | 2005-12-22 | 26,59 | 91.276.900 | 26,78 | 26,42 | 26,71 | 00:00:00 | | 2005-12-23 | 26,64 | 30.689.200 | 26,67 | 26,44 | 26,52 | 00:00:00 | | 2005-12-27 | 26,46 | 37.819.000 | 26,85 | 26,45 | 26,68 | 00:00:00 | | 2005-12-28 | 26,39 | 35.444.400 | 26,66 | 26,35 | 26,51 | 00:00:00 | | 2005-12-29 | 26,27 | 34.495.500 | 26,50 | 26,26 | 26,41 | 00:00:00 | | 2005-12-30 | 26,15 | 49.044.600 | 26,31 | 26,10 | 26,15 | 00:00:00 | | 2006-01-03 | 26,84 | 79.973.000 | 27,00 | 26,10 | 26,25 | 00:00:00 | | 2006-01-04 | 26,97 | 57.975.600 | 27,08 | 26,77 | 26,77 | 00:00:00 | | 2006-01-05 | 26,99 | 48.245.500 | 27,13 | 26,91 | 26,96 | 00:00:00 | | 2006-01-06 | 26,91 | 100.963.000 | 27,00 | 26,49 | 26,89 | 00:00:00 | | 2006-01-09 | 26,86 | 55.625.000 | 27,07 | 26,76 | 26,93 | 00:00:00 | | 2006-01-10 | 27,00 | 64.921.900 | 27,02 | 26,59 | 26,65 | 00:00:00 | | 2006-01-11 | 27,29 | 70.120.700 | 27,39 | 26,90 | 27,01 | 00:00:00 | | 2006-01-12 | 27,14 | 45.994.800 | 27,26 | 26,97 | 27,25 | 00:00:00 | | 2006-01-13 | 27,19 | 41.418.000 | 27,25 | 27,01 | 27,03 | 00:00:00 | | 2006-01-17 | 26,99 | 58.566.600 | 27,19 | 26,90 | 26,90 | 00:00:00 | | 2006-01-18 | 26,83 | 52.376.200 | 26,98 | 26,70 | 26,74 | 00:00:00 | | 2006-01-19 | 27,02 | 60.367.600 | 27,24 | 26,85 | 26,87 | 00:00:00 | | 2006-01-20 | 26,41 | 79.165.900 | 27,01 | 26,26 | 27,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
