|
 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 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 69,81 | 77.669.800 | 69,94 | 67,37 | 67,44 | 00:00:00 | | 2000-04-28 | 69,75 | 78.082.600 | 71,00 | 68,25 | 70,75 | 00:00:00 | | 2000-05-01 | 73,44 | 107.811.000 | 74,00 | 71,69 | 72,87 | 00:00:00 | | 2000-05-02 | 69,87 | 97.716.200 | 73,50 | 69,50 | 72,81 | 00:00:00 | | 2000-05-03 | 70,56 | 55.354.800 | 70,81 | 68,81 | 70,37 | 00:00:00 | | 2000-05-04 | 70,44 | 43.317.200 | 71,25 | 69,31 | 70,31 | 00:00:00 | | 2000-05-05 | 71,12 | 36.402.200 | 71,81 | 69,87 | 70,25 | 00:00:00 | | 2000-05-08 | 69,81 | 36.187.600 | 71,37 | 69,69 | 70,94 | 00:00:00 | | 2000-05-09 | 67,81 | 60.778.400 | 70,44 | 67,50 | 70,19 | 00:00:00 | | 2000-05-10 | 66,19 | 67.740.000 | 67,87 | 65,75 | 67,75 | 00:00:00 | | 2000-05-11 | 67,87 | 58.390.800 | 68,12 | 65,75 | 66,62 | 00:00:00 | | 2000-05-12 | 68,81 | 37.886.000 | 69,75 | 68,25 | 68,44 | 00:00:00 | | 2000-05-15 | 69,37 | 33.899.600 | 69,44 | 68,00 | 69,00 | 00:00:00 | | 2000-05-16 | 69,50 | 48.410.600 | 70,62 | 69,06 | 69,56 | 00:00:00 | | 2000-05-17 | 67,69 | 53.242.000 | 69,12 | 67,25 | 68,87 | 00:00:00 | | 2000-05-18 | 66,19 | 53.640.400 | 68,06 | 65,87 | 68,06 | 00:00:00 | | 2000-05-19 | 65,06 | 66.578.000 | 65,94 | 64,50 | 65,37 | 00:00:00 | | 2000-05-22 | 64,19 | 69.955.000 | 65,25 | 62,44 | 65,12 | 00:00:00 | | 2000-05-23 | 63,19 | 57.963.200 | 65,56 | 63,06 | 63,88 | 00:00:00 | | 2000-05-24 | 65,56 | 85.482.400 | 66,56 | 63,00 | 63,13 | 00:00:00 | | 2000-05-25 | 61,50 | 94.348.800 | 64,75 | 61,13 | 64,56 | 00:00:00 | | 2000-05-26 | 61,44 | 55.822.000 | 62,63 | 60,38 | 62,06 | 00:00:00 | | 2000-05-30 | 63,38 | 68.536.400 | 64,12 | 62,00 | 62,44 | 00:00:00 | | 2000-05-31 | 62,56 | 54.968.200 | 63,70 | 62,06 | 63,64 | 00:00:00 | | 2000-06-01 | 64,56 | 94.507.200 | 66,00 | 63,81 | 64,37 | 00:00:00 | | 2000-06-02 | 66,31 | 80.463.200 | 66,75 | 65,00 | 66,00 | 00:00:00 | | 2000-06-05 | 66,87 | 64.400.000 | 68,37 | 66,00 | 66,02 | 00:00:00 | | 2000-06-06 | 69,62 | 99.019.000 | 69,87 | 67,81 | 68,19 | 00:00:00 | | 2000-06-07 | 70,50 | 76.310.600 | 70,75 | 67,12 | 69,25 | 00:00:00 | | 2000-06-08 | 68,81 | 94.765.600 | 72,12 | 68,25 | 71,56 | 00:00:00 | | 2000-06-09 | 68,81 | 35.710.200 | 69,69 | 68,31 | 69,62 | 00:00:00 | | 2000-06-12 | 66,87 | 49.260.600 | 69,00 | 66,37 | 69,00 | 00:00:00 | | 2000-06-13 | 67,87 | 44.289.200 | 68,00 | 66,12 | 66,75 | 00:00:00 | | 2000-06-14 | 70,50 | 79.992.400 | 71,00 | 69,50 | 69,81 | 00:00:00 | | 2000-06-15 | 72,37 | 65.592.600 | 72,69 | 70,62 | 70,81 | 00:00:00 | | 2000-06-16 | 72,56 | 68.710.600 | 73,12 | 71,50 | 72,62 | 00:00:00 | | 2000-06-19 | 73,69 | 46.604.800 | 73,81 | 72,00 | 72,56 | 00:00:00 | | 2000-06-20 | 74,94 | 62.275.000 | 75,25 | 73,75 | 73,87 | 00:00:00 | | 2000-06-21 | 80,69 | 160.399.600 | 82,19 | 76,94 | 77,00 | 00:00:00 | | 2000-06-22 | 79,87 | 87.315.200 | 82,00 | 79,31 | 81,37 | 00:00:00 | | 2000-06-23 | 77,69 | 49.811.600 | 80,06 | 77,00 | 79,94 | 00:00:00 | | 2000-06-26 | 79,50 | 48.287.000 | 80,12 | 77,50 | 77,50 | 00:00:00 | | 2000-06-27 | 78,81 | 31.071.200 | 80,12 | 78,37 | 79,25 | 00:00:00 | | 2000-06-28 | 78,94 | 37.459.200 | 80,06 | 78,62 | 79,00 | 00:00:00 | | 2000-06-29 | 77,19 | 38.449.000 | 78,94 | 77,06 | 78,25 | 00:00:00 | | 2000-06-30 | 80,00 | 52.356.400 | 80,00 | 76,69 | 77,06 | 00:00:00 | | 2000-07-03 | 80,00 | 15.734.800 | 80,06 | 79,37 | 79,69 | 00:00:00 | | 2000-07-05 | 78,50 | 34.824.400 | 79,87 | 78,25 | 79,87 | 00:00:00 | | 2000-07-06 | 80,94 | 47.873.200 | 81,69 | 78,50 | 78,87 | 00:00:00 | | 2000-07-07 | 82,00 | 54.153.200 | 82,87 | 80,56 | 81,27 | 00:00:00 | | 2000-07-10 | 79,44 | 52.689.800 | 81,31 | 79,37 | 80,69 | 00:00:00 | | 2000-07-11 | 79,12 | 37.164.800 | 80,50 | 78,50 | 78,81 | 00:00:00 | | 2000-07-12 | 80,31 | 58.370.200 | 81,00 | 77,19 | 78,25 | 00:00:00 | | 2000-07-13 | 79,94 | 80.843.200 | 80,00 | 77,37 | 78,81 | 00:00:00 | | 2000-07-14 | 78,94 | 51.180.600 | 79,75 | 78,44 | 79,50 | 00:00:00 | | 2000-07-17 | 78,19 | 53.992.800 | 79,56 | 77,50 | 78,25 | 00:00:00 | | 2000-07-18 | 78,50 | 70.617.200 | 79,50 | 77,44 | 77,62 | 00:00:00 | | 2000-07-19 | 73,12 | 139.924.600 | 77,50 | 72,81 | 76,06 | 00:00:00 | | 2000-07-20 | 74,81 | 54.690.600 | 75,25 | 73,12 | 73,44 | 00:00:00 | | 2000-07-21 | 72,31 | 56.100.600 | 75,00 | 71,87 | 74,75 | 00:00:00 | | 2000-07-24 | 70,56 | 56.165.600 | 72,12 | 70,00 | 72,06 | 00:00:00 | | 2000-07-25 | 69,00 | 64.188.600 | 71,00 | 68,37 | 70,81 | 00:00:00 | | 2000-07-26 | 67,81 | 85.404.600 | 69,50 | 67,25 | 69,06 | 00:00:00 | | 2000-07-27 | 69,37 | 74.337.600 | 70,12 | 67,50 | 67,87 | 00:00:00 | | 2000-07-28 | 69,69 | 75.645.600 | 71,81 | 69,62 | 70,94 | 00:00:00 | | 2000-07-31 | 69,81 | 70.283.800 | 71,12 | 69,25 | 70,19 | 00:00:00 | | 2000-08-01 | 68,69 | 47.163.600 | 70,06 | 68,19 | 69,94 | 00:00:00 | | 2000-08-02 | 69,37 | 48.269.200 | 70,44 | 68,50 | 68,56 | 00:00:00 | | 2000-08-03 | 70,25 | 54.543.400 | 70,37 | 68,12 | 68,19 | 00:00:00 | | 2000-08-04 | 69,12 | 38.107.400 | 69,87 | 68,19 | 69,44 | 00:00:00 | | 2000-08-07 | 70,00 | 52.741.800 | 71,12 | 69,75 | 70,19 | 00:00:00 | | 2000-08-08 | 74,12 | 138.038.800 | 74,69 | 70,00 | 70,06 | 00:00:00 | | 2000-08-09 | 74,25 | 63.945.600 | 74,87 | 73,12 | 73,75 | 00:00:00 | | 2000-08-10 | 72,62 | 48.986.000 | 74,06 | 71,75 | 73,81 | 00:00:00 | | 2000-08-11 | 72,44 | 35.629.600 | 72,69 | 71,62 | 72,44 | 00:00:00 | | 2000-08-14 | 72,19 | 53.427.000 | 73,37 | 71,37 | 72,31 | 00:00:00 | | 2000-08-15 | 71,62 | 40.714.200 | 73,00 | 71,50 | 72,00 | 00:00:00 | | 2000-08-16 | 71,00 | 44.976.200 | 72,25 | 70,56 | 71,87 | 00:00:00 | | 2000-08-17 | 71,56 | 36.112.800 | 72,00 | 70,56 | 71,12 | 00:00:00 | | 2000-08-18 | 71,00 | 54.438.800 | 71,44 | 70,00 | 71,12 | 00:00:00 | | 2000-08-21 | 70,62 | 34.119.600 | 70,81 | 70,06 | 70,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
