|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-23 | 28,30 | 33.886.600 | 28,33 | 28,10 | 28,28 | 00:00:00 | | 2007-08-24 | 28,81 | 45.158.900 | 28,84 | 28,07 | 28,21 | 00:00:00 | | 2007-08-27 | 28,49 | 32.789.500 | 28,77 | 28,40 | 28,61 | 00:00:00 | | 2007-08-28 | 27,93 | 43.924.400 | 28,49 | 27,91 | 28,30 | 00:00:00 | | 2007-08-29 | 28,59 | 45.753.700 | 28,61 | 27,82 | 28,13 | 00:00:00 | | 2007-08-30 | 28,45 | 33.690.700 | 28,93 | 28,32 | 28,42 | 00:00:00 | | 2007-08-31 | 28,73 | 42.511.900 | 28,92 | 28,36 | 28,70 | 00:00:00 | | 2007-09-04 | 28,81 | 45.689.600 | 29,10 | 28,48 | 28,50 | 00:00:00 | | 2007-09-05 | 28,48 | 47.669.800 | 28,73 | 28,42 | 28,65 | 00:00:00 | | 2007-09-06 | 28,91 | 45.430.800 | 29,01 | 28,55 | 28,56 | 00:00:00 | | 2007-09-07 | 28,44 | 52.160.900 | 28,83 | 28,32 | 28,62 | 00:00:00 | | 2007-09-10 | 28,48 | 37.247.600 | 28,75 | 28,41 | 28,67 | 00:00:00 | | 2007-09-11 | 28,93 | 34.380.800 | 28,95 | 28,58 | 28,63 | 00:00:00 | | 2007-09-12 | 28,93 | 42.364.700 | 29,17 | 28,80 | 28,81 | 00:00:00 | | 2007-09-13 | 29,16 | 35.288.600 | 29,26 | 28,96 | 29,12 | 00:00:00 | | 2007-09-14 | 29,04 | 33.496.600 | 29,11 | 28,88 | 28,98 | 00:00:00 | | 2007-09-17 | 28,73 | 39.536.500 | 28,88 | 28,62 | 28,79 | 00:00:00 | | 2007-09-18 | 28,93 | 77.462.400 | 28,97 | 28,27 | 28,70 | 00:00:00 | | 2007-09-19 | 28,67 | 94.242.200 | 28,91 | 28,30 | 28,87 | 00:00:00 | | 2007-09-20 | 28,42 | 67.168.900 | 28,58 | 28,34 | 28,48 | 00:00:00 | | 2007-09-21 | 28,65 | 135.636.100 | 28,81 | 28,44 | 28,69 | 00:00:00 | | 2007-09-24 | 29,08 | 104.459.800 | 29,61 | 28,80 | 28,81 | 00:00:00 | | 2007-09-25 | 29,56 | 75.621.000 | 29,56 | 29,11 | 29,14 | 00:00:00 | | 2007-09-26 | 29,50 | 60.337.000 | 29,85 | 29,48 | 29,68 | 00:00:00 | | 2007-09-27 | 29,49 | 43.407.100 | 29,72 | 29,44 | 29,70 | 00:00:00 | | 2007-09-28 | 29,46 | 45.819.100 | 29,69 | 29,23 | 29,49 | 00:00:00 | | 2007-10-01 | 29,77 | 43.875.100 | 29,79 | 29,41 | 29,46 | 00:00:00 | | 2007-10-02 | 29,70 | 33.700.900 | 29,85 | 29,57 | 29,70 | 00:00:00 | | 2007-10-03 | 29,45 | 37.633.900 | 29,85 | 29,29 | 29,71 | 00:00:00 | | 2007-10-04 | 29,71 | 37.868.000 | 29,77 | 29,44 | 29,56 | 00:00:00 | | 2007-10-05 | 29,84 | 45.012.300 | 29,99 | 29,73 | 29,89 | 00:00:00 | | 2007-10-08 | 29,84 | 30.265.400 | 29,85 | 29,60 | 29,66 | 00:00:00 | | 2007-10-09 | 30,10 | 63.603.100 | 30,39 | 30,00 | 30,03 | 00:00:00 | | 2007-10-10 | 30,23 | 32.251.500 | 30,37 | 30,03 | 30,04 | 00:00:00 | | 2007-10-11 | 29,91 | 50.788.400 | 30,63 | 29,79 | 30,30 | 00:00:00 | | 2007-10-12 | 30,17 | 31.121.100 | 30,40 | 29,95 | 30,03 | 00:00:00 | | 2007-10-15 | 30,04 | 47.150.500 | 30,33 | 30,00 | 30,10 | 00:00:00 | | 2007-10-16 | 30,32 | 56.286.200 | 30,58 | 30,23 | 30,24 | 00:00:00 | | 2007-10-17 | 31,08 | 86.092.400 | 31,23 | 30,65 | 30,75 | 00:00:00 | | 2007-10-18 | 31,16 | 49.208.600 | 31,23 | 30,63 | 31,22 | 00:00:00 | | 2007-10-19 | 30,17 | 75.200.200 | 31,09 | 30,11 | 31,09 | 00:00:00 | | 2007-10-22 | 30,51 | 58.785.100 | 30,70 | 30,12 | 30,12 | 00:00:00 | | 2007-10-23 | 30,90 | 49.956.200 | 31,12 | 30,71 | 30,71 | 00:00:00 | | 2007-10-24 | 31,25 | 77.979.200 | 31,30 | 30,50 | 30,85 | 00:00:00 | | 2007-10-25 | 31,99 | 169.588.700 | 32,22 | 31,49 | 31,57 | 00:00:00 | | 2007-10-26 | 35,03 | 287.270.900 | 36,03 | 34,56 | 36,01 | 00:00:00 | | 2007-10-29 | 34,57 | 114.655.600 | 35,29 | 34,45 | 34,85 | 00:00:00 | | 2007-10-30 | 35,57 | 107.297.300 | 35,59 | 34,35 | 34,37 | 00:00:00 | | 2007-10-31 | 36,81 | 185.635.800 | 37,00 | 35,51 | 35,52 | 00:00:00 | | 2007-11-01 | 37,06 | 152.078.800 | 37,49 | 36,36 | 36,53 | 00:00:00 | | 2007-11-02 | 37,06 | 96.389.800 | 37,50 | 36,42 | 37,22 | 00:00:00 | | 2007-11-05 | 36,73 | 75.485.400 | 37,10 | 36,63 | 36,76 | 00:00:00 | | 2007-11-06 | 36,41 | 100.966.700 | 36,66 | 35,87 | 36,59 | 00:00:00 | | 2007-11-07 | 35,52 | 74.873.600 | 36,16 | 35,45 | 36,04 | 00:00:00 | | 2007-11-08 | 34,74 | 133.742.400 | 35,90 | 34,40 | 35,60 | 00:00:00 | | 2007-11-09 | 33,73 | 125.111.400 | 34,54 | 33,65 | 34,18 | 00:00:00 | | 2007-11-12 | 33,38 | 84.719.000 | 33,71 | 33,02 | 33,32 | 00:00:00 | | 2007-11-13 | 34,46 | 104.261.100 | 34,67 | 33,38 | 33,54 | 00:00:00 | | 2007-11-14 | 33,93 | 83.840.100 | 34,75 | 33,75 | 34,62 | 00:00:00 | | 2007-11-15 | 33,76 | 63.111.200 | 34,10 | 33,55 | 33,76 | 00:00:00 | | 2007-11-16 | 34,09 | 71.113.800 | 34,26 | 33,71 | 33,86 | 00:00:00 | | 2007-11-19 | 33,96 | 63.000.300 | 34,24 | 33,87 | 33,96 | 00:00:00 | | 2007-11-20 | 34,58 | 100.009.400 | 34,97 | 34,10 | 34,23 | 00:00:00 | | 2007-11-21 | 34,23 | 89.518.700 | 34,73 | 34,18 | 34,40 | 00:00:00 | | 2007-11-23 | 34,11 | 33.467.200 | 34,44 | 33,71 | 34,36 | 00:00:00 | | 2007-11-26 | 32,97 | 80.335.000 | 34,37 | 32,93 | 34,09 | 00:00:00 | | 2007-11-27 | 33,06 | 84.178.400 | 33,60 | 32,68 | 33,27 | 00:00:00 | | 2007-11-28 | 33,70 | 88.585.000 | 33,89 | 32,90 | 33,38 | 00:00:00 | | 2007-11-29 | 33,59 | 53.633.600 | 33,93 | 33,31 | 33,58 | 00:00:00 | | 2007-11-30 | 33,60 | 71.027.800 | 34,12 | 33,19 | 33,92 | 00:00:00 | | 2007-12-03 | 32,92 | 61.770.600 | 33,64 | 32,68 | 33,50 | 00:00:00 | | 2007-12-04 | 32,77 | 54.801.500 | 33,24 | 32,63 | 32,74 | 00:00:00 | | 2007-12-05 | 34,15 | 84.894.700 | 34,52 | 33,03 | 33,14 | 00:00:00 | | 2007-12-06 | 34,55 | 49.209.700 | 34,61 | 33,87 | 34,26 | 00:00:00 | | 2007-12-07 | 34,53 | 40.771.000 | 34,70 | 34,22 | 34,61 | 00:00:00 | | 2007-12-10 | 34,76 | 36.083.500 | 34,95 | 34,47 | 34,64 | 00:00:00 | | 2007-12-11 | 34,10 | 55.070.700 | 34,99 | 33,93 | 34,73 | 00:00:00 | | 2007-12-12 | 34,47 | 63.345.400 | 35,09 | 33,93 | 34,61 | 00:00:00 | | 2007-12-13 | 35,22 | 73.913.200 | 35,45 | 34,28 | 34,48 | 00:00:00 | | 2007-12-14 | 35,31 | 71.126.200 | 35,84 | 35,01 | 35,05 | 00:00:00 | | 2007-12-17 | 34,39 | 58.121.200 | 35,13 | 34,36 | 35,03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
