|
 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 | | 2006-01-20 | 26,41 | 79.165.900 | 27,01 | 26,26 | 27,01 | 00:00:00 | | 2006-01-23 | 26,35 | 47.925.600 | 26,53 | 26,30 | 26,41 | 00:00:00 | | 2006-01-24 | 26,28 | 63.040.700 | 26,45 | 26,22 | 26,34 | 00:00:00 | | 2006-01-25 | 26,40 | 59.072.100 | 26,57 | 26,23 | 26,41 | 00:00:00 | | 2006-01-26 | 26,50 | 69.509.300 | 26,72 | 26,31 | 26,56 | 00:00:00 | | 2006-01-27 | 27,79 | 134.520.700 | 27,95 | 27,19 | 27,23 | 00:00:00 | | 2006-01-30 | 28,00 | 103.999.200 | 28,18 | 27,78 | 27,82 | 00:00:00 | | 2006-01-31 | 28,15 | 94.841.300 | 28,38 | 27,87 | 27,91 | 00:00:00 | | 2006-02-01 | 28,04 | 68.448.800 | 28,07 | 27,76 | 27,96 | 00:00:00 | | 2006-02-02 | 27,68 | 55.073.400 | 27,99 | 27,55 | 27,97 | 00:00:00 | | 2006-02-03 | 27,54 | 75.022.700 | 27,70 | 27,34 | 27,48 | 00:00:00 | | 2006-02-06 | 27,17 | 60.170.500 | 27,54 | 27,09 | 27,51 | 00:00:00 | | 2006-02-07 | 26,94 | 72.159.500 | 27,15 | 26,81 | 26,95 | 00:00:00 | | 2006-02-08 | 26,91 | 51.795.200 | 27,08 | 26,71 | 27,01 | 00:00:00 | | 2006-02-09 | 26,66 | 52.861.700 | 27,03 | 26,65 | 26,96 | 00:00:00 | | 2006-02-10 | 26,69 | 52.127.000 | 26,89 | 26,51 | 26,62 | 00:00:00 | | 2006-02-13 | 26,39 | 46.707.000 | 26,70 | 26,34 | 26,63 | 00:00:00 | | 2006-02-14 | 26,65 | 58.432.900 | 26,68 | 26,35 | 26,41 | 00:00:00 | | 2006-02-15 | 26,88 | 62.808.900 | 26,93 | 26,50 | 26,60 | 00:00:00 | | 2006-02-16 | 26,81 | 48.868.500 | 26,90 | 26,57 | 26,85 | 00:00:00 | | 2006-02-17 | 26,70 | 41.513.200 | 26,81 | 26,56 | 26,67 | 00:00:00 | | 2006-02-21 | 26,54 | 50.216.100 | 26,72 | 26,34 | 26,72 | 00:00:00 | | 2006-02-22 | 26,72 | 43.043.100 | 26,86 | 26,47 | 26,53 | 00:00:00 | | 2006-02-23 | 26,66 | 47.359.100 | 26,89 | 26,54 | 26,73 | 00:00:00 | | 2006-02-24 | 26,63 | 44.753.800 | 26,74 | 26,52 | 26,59 | 00:00:00 | | 2006-02-27 | 27,05 | 51.301.500 | 27,26 | 26,67 | 26,75 | 00:00:00 | | 2006-02-28 | 26,87 | 65.036.100 | 27,30 | 26,87 | 26,95 | 00:00:00 | | 2006-03-01 | 27,14 | 53.061.200 | 27,20 | 26,95 | 26,98 | 00:00:00 | | 2006-03-02 | 26,97 | 41.850.300 | 27,10 | 26,90 | 27,02 | 00:00:00 | | 2006-03-03 | 26,93 | 45.218.800 | 27,16 | 26,74 | 26,81 | 00:00:00 | | 2006-03-06 | 26,91 | 53.054.100 | 27,15 | 26,83 | 26,92 | 00:00:00 | | 2006-03-07 | 27,06 | 51.613.900 | 27,10 | 26,81 | 26,90 | 00:00:00 | | 2006-03-08 | 27,25 | 57.547.400 | 27,50 | 26,97 | 26,99 | 00:00:00 | | 2006-03-09 | 27,00 | 45.360.700 | 27,42 | 27,00 | 27,27 | 00:00:00 | | 2006-03-10 | 27,17 | 41.297.200 | 27,22 | 26,88 | 27,06 | 00:00:00 | | 2006-03-13 | 27,11 | 40.342.600 | 27,29 | 26,94 | 27,18 | 00:00:00 | | 2006-03-14 | 27,23 | 39.821.800 | 27,38 | 26,99 | 27,04 | 00:00:00 | | 2006-03-15 | 27,36 | 57.152.000 | 27,45 | 27,01 | 27,20 | 00:00:00 | | 2006-03-16 | 27,27 | 73.793.700 | 27,48 | 27,22 | 27,34 | 00:00:00 | | 2006-03-17 | 27,50 | 120.615.000 | 27,66 | 27,27 | 27,35 | 00:00:00 | | 2006-03-20 | 27,89 | 67.094.100 | 27,99 | 27,67 | 27,70 | 00:00:00 | | 2006-03-21 | 27,74 | 73.199.600 | 28,22 | 27,68 | 27,74 | 00:00:00 | | 2006-03-22 | 27,15 | 145.696.100 | 27,50 | 26,80 | 27,08 | 00:00:00 | | 2006-03-23 | 26,85 | 73.682.900 | 27,10 | 26,66 | 27,08 | 00:00:00 | | 2006-03-24 | 27,01 | 69.157.600 | 27,21 | 26,62 | 26,71 | 00:00:00 | | 2006-03-27 | 27,01 | 59.908.600 | 27,30 | 27,00 | 27,01 | 00:00:00 | | 2006-03-28 | 26,90 | 58.520.500 | 27,21 | 26,81 | 27,01 | 00:00:00 | | 2006-03-29 | 27,02 | 53.150.300 | 27,20 | 26,92 | 26,95 | 00:00:00 | | 2006-03-30 | 27,23 | 54.612.000 | 27,39 | 27,00 | 27,03 | 00:00:00 | | 2006-03-31 | 27,21 | 62.190.500 | 27,54 | 27,21 | 27,30 | 00:00:00 | | 2006-04-03 | 27,56 | 57.605.300 | 27,73 | 27,44 | 27,67 | 00:00:00 | | 2006-04-04 | 27,64 | 45.470.000 | 27,80 | 27,47 | 27,60 | 00:00:00 | | 2006-04-05 | 27,74 | 41.539.300 | 27,94 | 27,64 | 27,88 | 00:00:00 | | 2006-04-06 | 27,56 | 51.885.500 | 27,72 | 27,37 | 27,66 | 00:00:00 | | 2006-04-07 | 27,25 | 47.249.400 | 27,72 | 27,23 | 27,61 | 00:00:00 | | 2006-04-10 | 27,29 | 39.432.000 | 27,44 | 27,20 | 27,23 | 00:00:00 | | 2006-04-11 | 27,13 | 42.953.400 | 27,32 | 27,00 | 27,29 | 00:00:00 | | 2006-04-12 | 27,20 | 32.183.000 | 27,20 | 26,97 | 27,10 | 00:00:00 | | 2006-04-13 | 27,07 | 28.160.000 | 27,20 | 27,00 | 27,08 | 00:00:00 | | 2006-04-17 | 26,84 | 35.796.200 | 27,05 | 26,73 | 27,03 | 00:00:00 | | 2006-04-18 | 27,22 | 56.272.700 | 27,50 | 26,82 | 26,94 | 00:00:00 | | 2006-04-19 | 27,03 | 45.111.100 | 27,19 | 26,96 | 27,11 | 00:00:00 | | 2006-04-20 | 27,03 | 45.648.300 | 27,19 | 26,70 | 27,05 | 00:00:00 | | 2006-04-21 | 27,15 | 58.528.000 | 27,39 | 27,00 | 27,05 | 00:00:00 | | 2006-04-24 | 27,11 | 42.318.400 | 27,25 | 26,98 | 27,07 | 00:00:00 | | 2006-04-25 | 27,11 | 49.222.500 | 27,21 | 27,02 | 27,09 | 00:00:00 | | 2006-04-26 | 27,10 | 39.190.000 | 27,23 | 27,00 | 27,08 | 00:00:00 | | 2006-04-27 | 27,25 | 96.509.600 | 27,63 | 26,94 | 26,97 | 00:00:00 | | 2006-04-28 | 24,15 | 591.052.200 | 24,50 | 24,00 | 24,23 | 00:00:00 | | 2006-05-01 | 24,29 | 174.800.900 | 25,00 | 24,09 | 24,32 | 00:00:00 | | 2006-05-02 | 24,01 | 190.533.500 | 25,00 | 23,90 | 24,49 | 00:00:00 | | 2006-05-03 | 23,17 | 211.527.100 | 24,02 | 23,15 | 23,99 | 00:00:00 | | 2006-05-04 | 23,44 | 171.257.400 | 23,67 | 23,14 | 23,35 | 00:00:00 | | 2006-05-05 | 23,80 | 131.604.300 | 23,95 | 23,52 | 23,66 | 00:00:00 | | 2006-05-08 | 23,73 | 80.693.500 | 25,00 | 23,51 | 23,85 | 00:00:00 | | 2006-05-09 | 23,62 | 75.345.900 | 24,00 | 23,49 | 23,75 | 00:00:00 | | 2006-05-10 | 23,77 | 76.563.300 | 23,79 | 23,59 | 23,67 | 00:00:00 | | 2006-05-11 | 23,22 | 92.916.700 | 23,79 | 23,15 | 23,71 | 00:00:00 | | 2006-05-12 | 23,17 | 83.115.900 | 23,37 | 23,05 | 23,14 | 00:00:00 | | 2006-05-15 | 23,15 | 67.314.800 | 23,23 | 23,03 | 23,10 | 00:00:00 | | 2006-05-16 | 23,01 | 82.095.100 | 24,00 | 22,91 | 23,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
