|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 30,40 | 73.539.300 | 30,42 | 29,90 | 29,94 | 00:00:00 | | 2007-05-02 | 30,61 | 80.686.700 | 30,69 | 30,30 | 30,39 | 00:00:00 | | 2007-05-03 | 30,97 | 82.036.800 | 31,00 | 30,53 | 30,60 | 00:00:00 | | 2007-05-04 | 30,56 | 104.385.900 | 30,70 | 30,29 | 30,68 | 00:00:00 | | 2007-05-07 | 30,71 | 59.889.100 | 30,76 | 30,48 | 30,52 | 00:00:00 | | 2007-05-08 | 30,75 | 60.551.700 | 30,94 | 30,58 | 30,68 | 00:00:00 | | 2007-05-09 | 30,78 | 51.735.000 | 30,93 | 30,57 | 30,70 | 00:00:00 | | 2007-05-10 | 30,58 | 55.398.600 | 30,93 | 30,53 | 30,68 | 00:00:00 | | 2007-05-11 | 30,89 | 43.425.300 | 30,98 | 30,55 | 30,57 | 00:00:00 | | 2007-05-14 | 30,97 | 70.188.500 | 30,99 | 30,81 | 30,84 | 00:00:00 | | 2007-05-15 | 30,90 | 75.013.900 | 31,09 | 30,84 | 30,90 | 00:00:00 | | 2007-05-16 | 31,07 | 45.833.600 | 31,09 | 30,81 | 31,00 | 00:00:00 | | 2007-05-17 | 30,98 | 41.045.600 | 31,14 | 30,96 | 31,03 | 00:00:00 | | 2007-05-18 | 30,83 | 58.453.000 | 30,99 | 30,58 | 30,97 | 00:00:00 | | 2007-05-21 | 31,05 | 41.836.400 | 31,16 | 30,73 | 30,73 | 00:00:00 | | 2007-05-22 | 30,69 | 39.999.500 | 30,93 | 30,66 | 30,90 | 00:00:00 | | 2007-05-23 | 30,58 | 46.322.500 | 30,84 | 30,57 | 30,84 | 00:00:00 | | 2007-05-24 | 30,17 | 64.046.400 | 30,80 | 29,96 | 30,54 | 00:00:00 | | 2007-05-25 | 30,48 | 47.726.500 | 30,66 | 30,18 | 30,28 | 00:00:00 | | 2007-05-29 | 30,79 | 42.373.100 | 30,83 | 30,39 | 30,49 | 00:00:00 | | 2007-05-30 | 31,11 | 57.376.800 | 31,13 | 30,51 | 30,55 | 00:00:00 | | 2007-05-31 | 30,69 | 85.290.500 | 31,16 | 30,61 | 31,12 | 00:00:00 | | 2007-06-01 | 30,59 | 39.469.400 | 30,90 | 30,55 | 30,79 | 00:00:00 | | 2007-06-04 | 30,72 | 41.434.500 | 30,76 | 30,40 | 30,42 | 00:00:00 | | 2007-06-05 | 30,58 | 44.265.000 | 30,63 | 30,33 | 30,62 | 00:00:00 | | 2007-06-06 | 30,29 | 38.217.500 | 30,53 | 30,25 | 30,37 | 00:00:00 | | 2007-06-07 | 29,62 | 71.971.400 | 30,29 | 29,59 | 30,02 | 00:00:00 | | 2007-06-08 | 30,05 | 61.346.200 | 30,06 | 29,41 | 29,58 | 00:00:00 | | 2007-06-11 | 30,02 | 48.467.400 | 30,25 | 29,93 | 29,94 | 00:00:00 | | 2007-06-12 | 29,85 | 56.981.800 | 30,24 | 29,77 | 29,96 | 00:00:00 | | 2007-06-13 | 30,39 | 64.435.600 | 30,41 | 29,85 | 29,97 | 00:00:00 | | 2007-06-14 | 30,52 | 59.065.700 | 30,71 | 30,30 | 30,35 | 00:00:00 | | 2007-06-15 | 30,49 | 100.933.000 | 30,88 | 30,43 | 30,86 | 00:00:00 | | 2007-06-18 | 30,51 | 45.412.600 | 30,72 | 30,42 | 30,69 | 00:00:00 | | 2007-06-19 | 30,46 | 46.802.600 | 30,66 | 30,38 | 30,48 | 00:00:00 | | 2007-06-20 | 30,01 | 46.861.600 | 30,51 | 29,96 | 30,44 | 00:00:00 | | 2007-06-21 | 30,22 | 56.564.800 | 30,30 | 29,91 | 29,98 | 00:00:00 | | 2007-06-22 | 29,49 | 86.219.900 | 30,10 | 29,45 | 30,00 | 00:00:00 | | 2007-06-25 | 29,49 | 53.905.800 | 29,77 | 29,38 | 29,47 | 00:00:00 | | 2007-06-26 | 29,52 | 48.340.300 | 29,80 | 29,50 | 29,55 | 00:00:00 | | 2007-06-27 | 29,87 | 53.468.600 | 29,95 | 29,36 | 29,36 | 00:00:00 | | 2007-06-28 | 29,83 | 46.055.200 | 29,97 | 29,68 | 29,86 | 00:00:00 | | 2007-06-29 | 29,47 | 71.193.900 | 29,93 | 29,04 | 29,87 | 00:00:00 | | 2007-07-02 | 29,74 | 47.316.000 | 29,80 | 29,49 | 29,67 | 00:00:00 | | 2007-07-03 | 30,02 | 35.202.600 | 30,22 | 29,78 | 29,79 | 00:00:00 | | 2007-07-05 | 29,99 | 47.838.500 | 30,22 | 29,83 | 30,05 | 00:00:00 | | 2007-07-06 | 29,97 | 57.541.000 | 30,04 | 29,66 | 29,91 | 00:00:00 | | 2007-07-09 | 29,87 | 33.831.400 | 29,95 | 29,81 | 29,86 | 00:00:00 | | 2007-07-10 | 29,33 | 66.013.500 | 29,99 | 29,18 | 29,70 | 00:00:00 | | 2007-07-11 | 29,49 | 48.017.000 | 29,65 | 29,21 | 29,24 | 00:00:00 | | 2007-07-12 | 30,07 | 54.302.400 | 30,11 | 29,44 | 29,56 | 00:00:00 | | 2007-07-13 | 29,82 | 42.173.000 | 30,02 | 29,66 | 29,94 | 00:00:00 | | 2007-07-16 | 30,03 | 48.023.200 | 30,24 | 29,72 | 29,76 | 00:00:00 | | 2007-07-17 | 30,78 | 77.539.600 | 30,88 | 30,01 | 30,02 | 00:00:00 | | 2007-07-18 | 30,92 | 64.414.400 | 30,97 | 30,50 | 30,51 | 00:00:00 | | 2007-07-19 | 31,51 | 121.159.300 | 31,84 | 30,93 | 31,05 | 00:00:00 | | 2007-07-20 | 31,16 | 98.292.600 | 31,20 | 30,79 | 31,15 | 00:00:00 | | 2007-07-23 | 31,19 | 48.910.600 | 31,52 | 31,12 | 31,36 | 00:00:00 | | 2007-07-24 | 30,80 | 59.729.300 | 31,48 | 30,71 | 31,01 | 00:00:00 | | 2007-07-25 | 30,71 | 54.950.100 | 31,30 | 30,37 | 30,99 | 00:00:00 | | 2007-07-26 | 29,98 | 87.025.300 | 30,53 | 29,51 | 30,24 | 00:00:00 | | 2007-07-27 | 29,39 | 69.214.600 | 30,00 | 29,36 | 29,93 | 00:00:00 | | 2007-07-30 | 29,40 | 67.499.600 | 29,49 | 28,95 | 29,41 | 00:00:00 | | 2007-07-31 | 28,99 | 66.554.000 | 29,72 | 28,98 | 29,71 | 00:00:00 | | 2007-08-01 | 29,30 | 80.006.300 | 29,55 | 28,82 | 28,95 | 00:00:00 | | 2007-08-02 | 29,52 | 47.938.300 | 29,79 | 29,02 | 29,19 | 00:00:00 | | 2007-08-03 | 28,96 | 61.535.500 | 29,78 | 28,90 | 29,45 | 00:00:00 | | 2007-08-06 | 29,54 | 59.530.500 | 29,54 | 28,75 | 29,05 | 00:00:00 | | 2007-08-07 | 29,55 | 49.163.000 | 29,79 | 29,05 | 29,33 | 00:00:00 | | 2007-08-08 | 30,00 | 52.898.600 | 30,01 | 29,21 | 29,72 | 00:00:00 | | 2007-08-09 | 29,30 | 72.964.500 | 30,10 | 28,92 | 29,64 | 00:00:00 | | 2007-08-10 | 28,71 | 76.576.200 | 29,05 | 28,26 | 28,90 | 00:00:00 | | 2007-08-13 | 28,63 | 55.492.300 | 28,99 | 28,44 | 28,94 | 00:00:00 | | 2007-08-14 | 28,27 | 42.944.100 | 28,89 | 28,20 | 28,77 | 00:00:00 | | 2007-08-15 | 28,10 | 48.117.700 | 28,99 | 28,05 | 28,24 | 00:00:00 | | 2007-08-16 | 27,81 | 81.447.400 | 28,35 | 27,51 | 27,88 | 00:00:00 | | 2007-08-17 | 28,25 | 76.747.700 | 28,25 | 27,82 | 28,09 | 00:00:00 | | 2007-08-20 | 28,26 | 49.952.000 | 28,49 | 28,08 | 28,18 | 00:00:00 | | 2007-08-21 | 28,07 | 50.786.200 | 28,32 | 27,87 | 28,10 | 00:00:00 | | 2007-08-22 | 28,22 | 44.763.500 | 28,32 | 28,01 | 28,27 | 00:00:00 | | 2007-08-23 | 28,30 | 33.886.600 | 28,33 | 28,10 | 28,28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
