|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 29,81 | 45.774.500 | 29,97 | 29,44 | 29,70 | 00:00:00 | | 2007-01-05 | 29,64 | 44.607.200 | 29,75 | 29,45 | 29,63 | 00:00:00 | | 2007-01-08 | 29,93 | 50.220.200 | 30,10 | 29,53 | 29,65 | 00:00:00 | | 2007-01-09 | 29,96 | 44.636.600 | 30,18 | 29,73 | 30,00 | 00:00:00 | | 2007-01-10 | 29,66 | 55.017.400 | 29,89 | 29,43 | 29,80 | 00:00:00 | | 2007-01-11 | 30,70 | 99.464.300 | 30,75 | 29,65 | 29,76 | 00:00:00 | | 2007-01-12 | 31,21 | 103.972.500 | 31,39 | 30,64 | 30,65 | 00:00:00 | | 2007-01-16 | 31,16 | 62.379.600 | 31,45 | 31,03 | 31,26 | 00:00:00 | | 2007-01-17 | 31,10 | 58.519.600 | 31,44 | 31,01 | 31,26 | 00:00:00 | | 2007-01-18 | 31,00 | 56.364.300 | 31,37 | 30,80 | 31,15 | 00:00:00 | | 2007-01-19 | 31,11 | 75.826.900 | 31,11 | 30,69 | 30,73 | 00:00:00 | | 2007-01-22 | 30,72 | 56.143.900 | 31,12 | 30,51 | 31,06 | 00:00:00 | | 2007-01-23 | 30,74 | 49.171.200 | 30,96 | 30,52 | 30,63 | 00:00:00 | | 2007-01-24 | 31,09 | 58.527.800 | 31,30 | 30,65 | 30,78 | 00:00:00 | | 2007-01-25 | 30,45 | 97.378.700 | 31,48 | 30,45 | 31,08 | 00:00:00 | | 2007-01-26 | 30,60 | 96.103.700 | 31,23 | 30,60 | 31,22 | 00:00:00 | | 2007-01-29 | 30,53 | 57.605.900 | 30,78 | 30,34 | 30,65 | 00:00:00 | | 2007-01-30 | 30,48 | 61.900.400 | 30,64 | 30,14 | 30,57 | 00:00:00 | | 2007-01-31 | 30,86 | 73.968.400 | 31,10 | 30,35 | 30,41 | 00:00:00 | | 2007-02-01 | 30,56 | 55.355.800 | 30,94 | 30,37 | 30,84 | 00:00:00 | | 2007-02-02 | 30,19 | 60.401.700 | 30,84 | 30,13 | 30,82 | 00:00:00 | | 2007-02-05 | 29,61 | 99.102.100 | 30,02 | 29,41 | 29,97 | 00:00:00 | | 2007-02-06 | 29,51 | 79.281.100 | 29,75 | 29,22 | 29,59 | 00:00:00 | | 2007-02-07 | 29,37 | 65.145.500 | 29,70 | 29,25 | 29,64 | 00:00:00 | | 2007-02-08 | 29,26 | 48.749.000 | 29,80 | 29,20 | 29,24 | 00:00:00 | | 2007-02-09 | 28,98 | 69.823.100 | 29,40 | 28,93 | 29,35 | 00:00:00 | | 2007-02-12 | 28,94 | 52.774.400 | 29,09 | 28,83 | 28,89 | 00:00:00 | | 2007-02-13 | 29,01 | 50.348.100 | 29,20 | 28,96 | 29,04 | 00:00:00 | | 2007-02-14 | 29,40 | 55.588.600 | 29,69 | 29,15 | 29,17 | 00:00:00 | | 2007-02-15 | 29,46 | 63.858.100 | 29,65 | 29,22 | 29,58 | 00:00:00 | | 2007-02-16 | 28,74 | 109.340.300 | 28,94 | 28,65 | 28,91 | 00:00:00 | | 2007-02-20 | 28,83 | 53.978.200 | 28,86 | 28,47 | 28,63 | 00:00:00 | | 2007-02-21 | 29,35 | 68.604.900 | 29,39 | 28,74 | 28,75 | 00:00:00 | | 2007-02-22 | 29,39 | 57.754.400 | 29,54 | 29,16 | 29,31 | 00:00:00 | | 2007-02-23 | 28,90 | 63.787.100 | 29,28 | 28,89 | 29,22 | 00:00:00 | | 2007-02-26 | 29,07 | 63.481.900 | 29,09 | 28,82 | 28,96 | 00:00:00 | | 2007-02-27 | 27,87 | 87.143.300 | 28,97 | 27,79 | 28,71 | 00:00:00 | | 2007-02-28 | 28,17 | 86.333.300 | 28,25 | 27,92 | 27,95 | 00:00:00 | | 2007-03-01 | 28,09 | 80.175.700 | 28,33 | 27,73 | 27,82 | 00:00:00 | | 2007-03-02 | 27,76 | 63.254.700 | 28,16 | 27,76 | 28,02 | 00:00:00 | | 2007-03-05 | 27,55 | 56.454.300 | 27,91 | 27,41 | 27,49 | 00:00:00 | | 2007-03-06 | 27,83 | 49.361.800 | 27,94 | 27,65 | 27,80 | 00:00:00 | | 2007-03-07 | 27,61 | 52.044.700 | 27,90 | 27,55 | 27,76 | 00:00:00 | | 2007-03-08 | 27,32 | 72.175.200 | 27,85 | 26,60 | 27,72 | 00:00:00 | | 2007-03-09 | 27,29 | 80.125.000 | 27,48 | 27,03 | 27,42 | 00:00:00 | | 2007-03-12 | 27,44 | 36.516.400 | 27,48 | 27,13 | 27,18 | 00:00:00 | | 2007-03-13 | 26,72 | 75.169.500 | 27,40 | 26,71 | 27,25 | 00:00:00 | | 2007-03-14 | 27,40 | 75.730.300 | 27,40 | 26,73 | 26,82 | 00:00:00 | | 2007-03-15 | 27,28 | 51.757.100 | 27,47 | 27,20 | 27,32 | 00:00:00 | | 2007-03-16 | 27,33 | 65.055.300 | 27,48 | 27,20 | 27,35 | 00:00:00 | | 2007-03-19 | 27,83 | 49.412.000 | 27,83 | 27,20 | 27,34 | 00:00:00 | | 2007-03-20 | 27,84 | 47.902.400 | 28,16 | 27,76 | 27,93 | 00:00:00 | | 2007-03-21 | 28,52 | 72.808.200 | 28,52 | 27,56 | 27,90 | 00:00:00 | | 2007-03-22 | 28,27 | 47.934.900 | 28,55 | 28,01 | 28,52 | 00:00:00 | | 2007-03-23 | 28,02 | 50.519.800 | 28,27 | 27,80 | 28,22 | 00:00:00 | | 2007-03-26 | 28,22 | 47.491.500 | 28,22 | 27,70 | 27,94 | 00:00:00 | | 2007-03-27 | 27,72 | 58.979.800 | 28,16 | 27,65 | 28,04 | 00:00:00 | | 2007-03-28 | 27,64 | 46.947.000 | 28,00 | 27,40 | 27,58 | 00:00:00 | | 2007-03-29 | 27,75 | 42.629.900 | 27,85 | 27,49 | 27,84 | 00:00:00 | | 2007-03-30 | 27,87 | 47.061.000 | 27,95 | 27,50 | 27,75 | 00:00:00 | | 2007-04-02 | 27,74 | 41.977.600 | 27,93 | 27,56 | 27,89 | 00:00:00 | | 2007-04-03 | 27,87 | 39.821.300 | 28,06 | 27,75 | 27,86 | 00:00:00 | | 2007-04-04 | 28,50 | 63.244.200 | 28,78 | 27,90 | 28,01 | 00:00:00 | | 2007-04-05 | 28,55 | 30.131.200 | 28,65 | 28,30 | 28,32 | 00:00:00 | | 2007-04-09 | 28,57 | 31.384.600 | 28,72 | 28,39 | 28,58 | 00:00:00 | | 2007-04-10 | 28,40 | 38.643.100 | 28,64 | 28,22 | 28,50 | 00:00:00 | | 2007-04-11 | 28,11 | 44.050.200 | 28,57 | 27,99 | 28,30 | 00:00:00 | | 2007-04-12 | 28,54 | 43.762.100 | 28,62 | 28,04 | 28,06 | 00:00:00 | | 2007-04-13 | 28,61 | 36.002.900 | 28,70 | 28,10 | 28,43 | 00:00:00 | | 2007-04-16 | 28,73 | 30.740.100 | 28,75 | 28,21 | 28,60 | 00:00:00 | | 2007-04-17 | 28,85 | 33.170.200 | 28,89 | 28,56 | 28,63 | 00:00:00 | | 2007-04-18 | 28,60 | 41.778.400 | 28,67 | 28,36 | 28,61 | 00:00:00 | | 2007-04-19 | 28,69 | 43.648.800 | 28,89 | 28,26 | 28,34 | 00:00:00 | | 2007-04-20 | 29,02 | 60.311.500 | 29,10 | 28,70 | 28,98 | 00:00:00 | | 2007-04-23 | 28,78 | 41.739.100 | 28,99 | 28,67 | 28,96 | 00:00:00 | | 2007-04-24 | 28,79 | 34.236.700 | 28,96 | 28,59 | 28,79 | 00:00:00 | | 2007-04-25 | 28,99 | 39.475.000 | 29,00 | 28,69 | 28,86 | 00:00:00 | | 2007-04-26 | 29,10 | 68.760.300 | 29,35 | 28,91 | 29,09 | 00:00:00 | | 2007-04-27 | 30,12 | 128.298.800 | 30,74 | 30,00 | 30,17 | 00:00:00 | | 2007-04-30 | 29,94 | 67.788.800 | 30,37 | 29,94 | 30,13 | 00:00:00 | | 2007-05-01 | 30,40 | 73.539.300 | 30,42 | 29,90 | 29,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
