|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 23,01 | 82.095.100 | 24,00 | 22,91 | 23,16 | 00:00:00 | | 2006-05-17 | 22,73 | 98.598.300 | 23,08 | 22,73 | 22,89 | 00:00:00 | | 2006-05-18 | 22,83 | 95.476.400 | 23,14 | 22,76 | 22,84 | 00:00:00 | | 2006-05-19 | 22,56 | 100.071.200 | 22,90 | 22,52 | 22,79 | 00:00:00 | | 2006-05-22 | 22,88 | 87.322.300 | 23,02 | 22,45 | 22,48 | 00:00:00 | | 2006-05-23 | 22,79 | 79.986.300 | 23,38 | 22,77 | 23,11 | 00:00:00 | | 2006-05-24 | 23,50 | 107.356.700 | 23,54 | 22,98 | 22,99 | 00:00:00 | | 2006-05-25 | 23,74 | 83.052.700 | 23,92 | 23,54 | 23,57 | 00:00:00 | | 2006-05-26 | 23,72 | 46.861.600 | 23,88 | 23,56 | 23,77 | 00:00:00 | | 2006-05-30 | 23,15 | 52.497.500 | 23,76 | 23,14 | 23,55 | 00:00:00 | | 2006-05-31 | 22,65 | 120.202.000 | 23,35 | 22,65 | 23,26 | 00:00:00 | | 2006-06-01 | 22,82 | 80.230.800 | 22,84 | 22,62 | 22,74 | 00:00:00 | | 2006-06-02 | 22,76 | 73.935.600 | 22,99 | 22,67 | 22,87 | 00:00:00 | | 2006-06-05 | 22,50 | 63.914.100 | 22,73 | 22,49 | 22,72 | 00:00:00 | | 2006-06-06 | 22,13 | 126.601.300 | 22,56 | 21,98 | 22,55 | 00:00:00 | | 2006-06-07 | 22,04 | 73.827.500 | 22,39 | 22,01 | 22,15 | 00:00:00 | | 2006-06-08 | 22,11 | 104.126.900 | 22,21 | 21,97 | 22,03 | 00:00:00 | | 2006-06-09 | 21,92 | 52.573.800 | 22,19 | 21,89 | 22,15 | 00:00:00 | | 2006-06-12 | 21,71 | 74.309.700 | 22,10 | 21,70 | 21,96 | 00:00:00 | | 2006-06-13 | 21,51 | 113.175.300 | 22,03 | 21,46 | 21,73 | 00:00:00 | | 2006-06-14 | 21,88 | 86.081.500 | 21,94 | 21,55 | 21,59 | 00:00:00 | | 2006-06-15 | 22,07 | 121.577.300 | 22,13 | 21,80 | 22,01 | 00:00:00 | | 2006-06-16 | 22,10 | 147.506.500 | 22,28 | 21,79 | 21,97 | 00:00:00 | | 2006-06-19 | 22,55 | 129.640.900 | 22,60 | 22,12 | 22,14 | 00:00:00 | | 2006-06-20 | 22,56 | 90.598.500 | 22,76 | 22,50 | 22,54 | 00:00:00 | | 2006-06-21 | 23,08 | 91.660.300 | 23,15 | 22,53 | 22,61 | 00:00:00 | | 2006-06-22 | 22,88 | 76.590.600 | 23,17 | 22,78 | 23,06 | 00:00:00 | | 2006-06-23 | 22,50 | 60.532.600 | 22,87 | 22,50 | 22,85 | 00:00:00 | | 2006-06-26 | 22,82 | 53.644.100 | 22,89 | 22,63 | 22,65 | 00:00:00 | | 2006-06-27 | 22,86 | 84.759.100 | 23,16 | 22,84 | 22,89 | 00:00:00 | | 2006-06-28 | 23,16 | 71.906.500 | 23,25 | 22,91 | 22,96 | 00:00:00 | | 2006-06-29 | 23,47 | 121.395.500 | 23,63 | 23,22 | 23,32 | 00:00:00 | | 2006-06-30 | 23,30 | 73.048.800 | 23,65 | 23,30 | 23,54 | 00:00:00 | | 2006-07-03 | 23,70 | 25.711.400 | 23,72 | 23,45 | 23,53 | 00:00:00 | | 2006-07-05 | 23,35 | 53.093.500 | 23,52 | 23,30 | 23,48 | 00:00:00 | | 2006-07-06 | 23,48 | 44.775.200 | 23,61 | 23,42 | 23,45 | 00:00:00 | | 2006-07-07 | 23,30 | 63.168.800 | 23,55 | 23,30 | 23,39 | 00:00:00 | | 2006-07-10 | 23,50 | 50.565.100 | 23,66 | 23,38 | 23,43 | 00:00:00 | | 2006-07-11 | 23,10 | 88.676.300 | 23,37 | 22,74 | 23,37 | 00:00:00 | | 2006-07-12 | 22,64 | 77.379.300 | 22,88 | 22,62 | 22,79 | 00:00:00 | | 2006-07-13 | 22,26 | 73.099.500 | 22,61 | 22,25 | 22,37 | 00:00:00 | | 2006-07-14 | 22,29 | 67.499.400 | 22,55 | 22,23 | 22,28 | 00:00:00 | | 2006-07-17 | 22,48 | 37.053.500 | 22,61 | 22,26 | 22,29 | 00:00:00 | | 2006-07-18 | 22,74 | 65.047.300 | 22,76 | 22,48 | 22,59 | 00:00:00 | | 2006-07-19 | 23,40 | 82.188.200 | 23,46 | 22,72 | 22,82 | 00:00:00 | | 2006-07-20 | 22,85 | 76.605.200 | 23,45 | 22,78 | 23,44 | 00:00:00 | | 2006-07-21 | 23,87 | 175.483.800 | 24,15 | 23,00 | 24,08 | 00:00:00 | | 2006-07-24 | 24,00 | 59.586.700 | 24,11 | 23,79 | 24,01 | 00:00:00 | | 2006-07-25 | 24,22 | 60.075.800 | 24,29 | 23,90 | 24,00 | 00:00:00 | | 2006-07-26 | 24,37 | 54.942.100 | 24,53 | 24,10 | 24,12 | 00:00:00 | | 2006-07-27 | 23,87 | 85.386.800 | 24,60 | 23,77 | 24,58 | 00:00:00 | | 2006-07-28 | 24,25 | 51.705.800 | 24,28 | 24,06 | 24,08 | 00:00:00 | | 2006-07-31 | 24,06 | 40.254.400 | 24,42 | 24,01 | 24,07 | 00:00:00 | | 2006-08-01 | 23,99 | 49.168.700 | 24,20 | 23,85 | 24,02 | 00:00:00 | | 2006-08-02 | 24,30 | 46.462.000 | 24,40 | 24,03 | 24,12 | 00:00:00 | | 2006-08-03 | 24,21 | 43.155.300 | 24,48 | 24,15 | 24,19 | 00:00:00 | | 2006-08-04 | 24,29 | 45.690.400 | 24,49 | 24,15 | 24,40 | 00:00:00 | | 2006-08-07 | 24,22 | 36.862.400 | 24,48 | 24,19 | 24,28 | 00:00:00 | | 2006-08-08 | 24,34 | 58.171.300 | 24,52 | 24,20 | 24,39 | 00:00:00 | | 2006-08-09 | 24,44 | 44.405.700 | 24,64 | 24,34 | 24,49 | 00:00:00 | | 2006-08-10 | 24,46 | 31.753.400 | 24,60 | 24,34 | 24,37 | 00:00:00 | | 2006-08-11 | 24,43 | 30.255.500 | 24,45 | 24,20 | 24,43 | 00:00:00 | | 2006-08-14 | 24,53 | 47.831.900 | 24,60 | 24,35 | 24,52 | 00:00:00 | | 2006-08-15 | 24,62 | 48.994.500 | 24,65 | 24,44 | 24,55 | 00:00:00 | | 2006-08-16 | 24,70 | 52.373.600 | 24,73 | 24,47 | 24,61 | 00:00:00 | | 2006-08-17 | 24,70 | 45.674.800 | 24,75 | 24,61 | 24,70 | 00:00:00 | | 2006-08-18 | 25,79 | 128.414.800 | 25,80 | 24,98 | 25,05 | 00:00:00 | | 2006-08-21 | 26,12 | 88.398.300 | 26,13 | 25,56 | 25,66 | 00:00:00 | | 2006-08-22 | 25,62 | 89.312.400 | 26,25 | 25,62 | 26,01 | 00:00:00 | | 2006-08-23 | 25,67 | 44.648.500 | 25,95 | 25,52 | 25,65 | 00:00:00 | | 2006-08-24 | 25,74 | 35.933.300 | 25,86 | 25,50 | 25,82 | 00:00:00 | | 2006-08-25 | 25,85 | 33.115.900 | 26,00 | 25,69 | 25,71 | 00:00:00 | | 2006-08-28 | 25,95 | 34.190.900 | 26,00 | 25,69 | 25,84 | 00:00:00 | | 2006-08-29 | 25,84 | 42.711.200 | 25,98 | 25,63 | 25,92 | 00:00:00 | | 2006-08-30 | 25,80 | 30.283.100 | 25,89 | 25,64 | 25,85 | 00:00:00 | | 2006-08-31 | 25,70 | 26.380.500 | 25,98 | 25,68 | 25,87 | 00:00:00 | | 2006-09-01 | 25,84 | 31.594.600 | 25,97 | 25,64 | 25,89 | 00:00:00 | | 2006-09-05 | 25,61 | 44.222.400 | 25,96 | 25,56 | 25,69 | 00:00:00 | | 2006-09-06 | 25,61 | 50.160.400 | 25,72 | 25,51 | 25,51 | 00:00:00 | | 2006-09-07 | 25,43 | 51.266.900 | 25,70 | 25,39 | 25,48 | 00:00:00 | | 2006-09-08 | 25,60 | 36.866.800 | 25,79 | 25,46 | 25,53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
