|
 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 | | 2006-09-08 | 25,60 | 36.866.800 | 25,79 | 25,46 | 25,53 | 00:00:00 | | 2006-09-11 | 25,91 | 55.608.200 | 25,95 | 25,42 | 25,43 | 00:00:00 | | 2006-09-12 | 25,93 | 52.248.800 | 25,98 | 25,72 | 25,90 | 00:00:00 | | 2006-09-13 | 25,98 | 37.706.700 | 26,10 | 25,82 | 25,82 | 00:00:00 | | 2006-09-14 | 26,33 | 74.324.500 | 26,50 | 25,98 | 25,99 | 00:00:00 | | 2006-09-15 | 26,85 | 126.057.700 | 26,94 | 26,49 | 26,58 | 00:00:00 | | 2006-09-18 | 26,79 | 49.135.000 | 27,04 | 26,67 | 26,74 | 00:00:00 | | 2006-09-19 | 26,86 | 43.039.100 | 26,94 | 26,72 | 26,74 | 00:00:00 | | 2006-09-20 | 27,18 | 71.676.400 | 27,23 | 26,99 | 27,01 | 00:00:00 | | 2006-09-21 | 26,90 | 58.495.100 | 27,25 | 26,85 | 27,24 | 00:00:00 | | 2006-09-22 | 26,66 | 47.712.500 | 26,85 | 26,48 | 26,83 | 00:00:00 | | 2006-09-25 | 26,95 | 67.903.900 | 27,19 | 26,79 | 26,81 | 00:00:00 | | 2006-09-26 | 27,20 | 54.766.500 | 27,32 | 26,88 | 26,91 | 00:00:00 | | 2006-09-27 | 27,44 | 66.233.900 | 27,47 | 27,12 | 27,18 | 00:00:00 | | 2006-09-28 | 27,40 | 44.179.700 | 27,52 | 27,26 | 27,47 | 00:00:00 | | 2006-09-29 | 27,35 | 34.283.500 | 27,42 | 27,21 | 27,35 | 00:00:00 | | 2006-10-02 | 27,36 | 52.908.100 | 27,49 | 27,15 | 27,32 | 00:00:00 | | 2006-10-03 | 27,37 | 39.386.200 | 27,48 | 27,21 | 27,37 | 00:00:00 | | 2006-10-04 | 27,94 | 82.191.200 | 27,96 | 27,37 | 27,39 | 00:00:00 | | 2006-10-05 | 27,92 | 81.967.200 | 28,11 | 27,78 | 27,92 | 00:00:00 | | 2006-10-06 | 27,87 | 36.452.200 | 28,00 | 27,65 | 27,76 | 00:00:00 | | 2006-10-09 | 27,72 | 33.366.300 | 27,93 | 27,62 | 27,80 | 00:00:00 | | 2006-10-10 | 27,69 | 34.598.500 | 27,75 | 27,44 | 27,69 | 00:00:00 | | 2006-10-11 | 27,54 | 37.219.600 | 27,67 | 27,42 | 27,46 | 00:00:00 | | 2006-10-12 | 28,22 | 120.174.900 | 28,29 | 27,54 | 27,58 | 00:00:00 | | 2006-10-13 | 28,37 | 129.751.900 | 28,69 | 28,31 | 28,34 | 00:00:00 | | 2006-10-16 | 28,45 | 49.744.800 | 28,60 | 28,33 | 28,48 | 00:00:00 | | 2006-10-17 | 28,44 | 40.122.600 | 28,51 | 28,17 | 28,24 | 00:00:00 | | 2006-10-18 | 28,52 | 40.630.800 | 28,70 | 28,26 | 28,50 | 00:00:00 | | 2006-10-19 | 28,29 | 44.730.800 | 28,45 | 28,12 | 28,35 | 00:00:00 | | 2006-10-20 | 28,43 | 48.887.800 | 28,49 | 28,17 | 28,48 | 00:00:00 | | 2006-10-23 | 28,45 | 48.525.000 | 28,69 | 28,18 | 28,30 | 00:00:00 | | 2006-10-24 | 28,28 | 61.409.600 | 28,43 | 28,13 | 28,43 | 00:00:00 | | 2006-10-25 | 28,31 | 40.717.100 | 28,46 | 28,14 | 28,28 | 00:00:00 | | 2006-10-26 | 28,35 | 69.964.200 | 28,41 | 28,04 | 28,33 | 00:00:00 | | 2006-10-27 | 28,34 | 89.060.100 | 28,79 | 28,25 | 28,49 | 00:00:00 | | 2006-10-30 | 28,53 | 47.296.800 | 28,84 | 28,32 | 28,35 | 00:00:00 | | 2006-10-31 | 28,71 | 61.861.700 | 28,85 | 28,56 | 28,66 | 00:00:00 | | 2006-11-01 | 28,81 | 75.895.900 | 28,99 | 28,70 | 28,78 | 00:00:00 | | 2006-11-02 | 28,77 | 58.674.400 | 28,86 | 28,58 | 28,71 | 00:00:00 | | 2006-11-03 | 28,73 | 41.124.500 | 28,93 | 28,61 | 28,85 | 00:00:00 | | 2006-11-06 | 28,84 | 60.446.200 | 29,05 | 28,76 | 28,77 | 00:00:00 | | 2006-11-07 | 28,95 | 56.511.200 | 29,07 | 28,80 | 28,86 | 00:00:00 | | 2006-11-08 | 28,98 | 77.403.300 | 29,23 | 28,66 | 28,78 | 00:00:00 | | 2006-11-09 | 29,26 | 89.407.500 | 29,40 | 29,00 | 29,11 | 00:00:00 | | 2006-11-10 | 29,24 | 37.855.100 | 29,29 | 29,15 | 29,17 | 00:00:00 | | 2006-11-13 | 29,35 | 47.271.800 | 29,46 | 29,16 | 29,19 | 00:00:00 | | 2006-11-14 | 29,23 | 63.012.500 | 29,42 | 29,07 | 29,28 | 00:00:00 | | 2006-11-15 | 29,12 | 63.943.200 | 29,36 | 29,11 | 29,13 | 00:00:00 | | 2006-11-16 | 29,47 | 64.328.500 | 29,64 | 29,13 | 29,14 | 00:00:00 | | 2006-11-17 | 29,40 | 49.356.700 | 29,54 | 29,28 | 29,31 | 00:00:00 | | 2006-11-20 | 29,89 | 85.703.800 | 30,00 | 29,50 | 29,52 | 00:00:00 | | 2006-11-21 | 29,92 | 66.446.600 | 30,00 | 29,79 | 29,91 | 00:00:00 | | 2006-11-22 | 29,92 | 43.907.200 | 30,00 | 29,82 | 29,97 | 00:00:00 | | 2006-11-24 | 29,76 | 20.456.700 | 29,84 | 29,64 | 29,66 | 00:00:00 | | 2006-11-27 | 29,48 | 72.722.100 | 29,74 | 29,33 | 29,69 | 00:00:00 | | 2006-11-28 | 29,39 | 52.602.300 | 29,42 | 29,13 | 29,34 | 00:00:00 | | 2006-11-29 | 29,57 | 58.775.100 | 29,78 | 29,43 | 29,44 | 00:00:00 | | 2006-11-30 | 29,36 | 53.297.400 | 29,57 | 29,33 | 29,42 | 00:00:00 | | 2006-12-01 | 29,12 | 72.257.000 | 29,30 | 28,90 | 29,23 | 00:00:00 | | 2006-12-04 | 29,33 | 55.123.400 | 29,52 | 29,17 | 29,23 | 00:00:00 | | 2006-12-05 | 29,13 | 45.606.000 | 29,40 | 29,03 | 29,36 | 00:00:00 | | 2006-12-06 | 28,99 | 48.564.100 | 29,13 | 28,87 | 29,10 | 00:00:00 | | 2006-12-07 | 28,85 | 46.831.100 | 29,07 | 28,81 | 28,96 | 00:00:00 | | 2006-12-08 | 29,40 | 108.854.900 | 29,40 | 28,80 | 28,82 | 00:00:00 | | 2006-12-11 | 29,54 | 107.712.000 | 29,75 | 29,11 | 29,19 | 00:00:00 | | 2006-12-12 | 29,43 | 68.529.400 | 29,63 | 29,22 | 29,56 | 00:00:00 | | 2006-12-13 | 29,55 | 46.002.500 | 29,60 | 29,32 | 29,60 | 00:00:00 | | 2006-12-14 | 30,07 | 85.866.500 | 30,08 | 29,52 | 29,54 | 00:00:00 | | 2006-12-15 | 30,19 | 102.783.700 | 30,23 | 30,03 | 30,14 | 00:00:00 | | 2006-12-18 | 29,89 | 56.986.800 | 30,26 | 29,78 | 30,19 | 00:00:00 | | 2006-12-19 | 29,99 | 53.822.100 | 30,17 | 29,53 | 29,71 | 00:00:00 | | 2006-12-20 | 30,09 | 31.202.100 | 30,24 | 29,97 | 29,99 | 00:00:00 | | 2006-12-21 | 29,98 | 32.270.500 | 30,14 | 29,89 | 30,13 | 00:00:00 | | 2006-12-22 | 29,64 | 37.971.700 | 29,86 | 29,62 | 29,83 | 00:00:00 | | 2006-12-26 | 29,99 | 37.098.300 | 30,00 | 29,40 | 29,53 | 00:00:00 | | 2006-12-27 | 30,02 | 31.248.400 | 30,13 | 29,91 | 29,99 | 00:00:00 | | 2006-12-28 | 29,98 | 26.690.600 | 30,03 | 29,81 | 29,86 | 00:00:00 | | 2006-12-29 | 29,86 | 41.739.800 | 30,15 | 29,83 | 29,86 | 00:00:00 | | 2007-01-03 | 29,86 | 76.935.100 | 30,25 | 29,40 | 29,91 | 00:00:00 | | 2007-01-04 | 29,81 | 45.774.500 | 29,97 | 29,44 | 29,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
