|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 34,39 | 58.121.200 | 35,13 | 34,36 | 35,03 | 00:00:00 | | 2007-12-18 | 34,74 | 52.791.800 | 35,00 | 34,21 | 34,64 | 00:00:00 | | 2007-12-19 | 34,79 | 58.469.100 | 35,14 | 34,38 | 34,69 | 00:00:00 | | 2007-12-20 | 35,52 | 59.345.000 | 35,79 | 35,08 | 35,29 | 00:00:00 | | 2007-12-21 | 36,06 | 83.240.500 | 36,06 | 35,75 | 35,90 | 00:00:00 | | 2007-12-24 | 36,58 | 29.622.600 | 36,72 | 36,05 | 36,13 | 00:00:00 | | 2007-12-26 | 36,61 | 30.252.400 | 36,64 | 36,26 | 36,41 | 00:00:00 | | 2007-12-27 | 35,97 | 33.311.100 | 36,55 | 35,94 | 36,35 | 00:00:00 | | 2007-12-28 | 36,12 | 33.447.200 | 36,23 | 35,67 | 36,10 | 00:00:00 | | 2007-12-31 | 35,60 | 35.229.700 | 35,99 | 35,52 | 35,90 | 00:00:00 | | 2008-01-02 | 35,22 | 63.004.200 | 35,96 | 35,00 | 35,79 | 00:00:00 | | 2008-01-03 | 35,37 | 49.599.600 | 35,65 | 34,86 | 35,22 | 00:00:00 | | 2008-01-04 | 34,38 | 72.090.800 | 35,20 | 34,09 | 35,19 | 00:00:00 | | 2008-01-07 | 34,61 | 80.164.300 | 34,80 | 34,25 | 34,55 | 00:00:00 | | 2008-01-08 | 33,45 | 79.148.300 | 34,71 | 33,40 | 34,71 | 00:00:00 | | 2008-01-09 | 34,44 | 74.305.500 | 34,54 | 33,35 | 33,36 | 00:00:00 | | 2008-01-10 | 34,33 | 72.446.000 | 34,50 | 33,78 | 34,35 | 00:00:00 | | 2008-01-11 | 33,91 | 55.187.900 | 34,24 | 33,72 | 34,14 | 00:00:00 | | 2008-01-14 | 34,39 | 52.792.200 | 34,57 | 34,08 | 34,46 | 00:00:00 | | 2008-01-15 | 34,00 | 61.606.200 | 34,38 | 34,00 | 34,03 | 00:00:00 | | 2008-01-16 | 33,23 | 120.778.500 | 33,65 | 32,51 | 33,42 | 00:00:00 | | 2008-01-17 | 33,11 | 94.247.800 | 33,80 | 32,97 | 33,54 | 00:00:00 | | 2008-01-18 | 33,01 | 117.062.000 | 34,00 | 32,97 | 33,16 | 00:00:00 | | 2008-01-22 | 31,96 | 108.521.400 | 32,53 | 31,50 | 31,54 | 00:00:00 | | 2008-01-23 | 31,93 | 137.597.400 | 32,05 | 31,04 | 31,48 | 00:00:00 | | 2008-01-24 | 33,25 | 155.640.400 | 33,36 | 32,12 | 32,35 | 00:00:00 | | 2008-01-25 | 32,94 | 196.992.300 | 35,00 | 32,87 | 34,90 | 00:00:00 | | 2008-01-28 | 32,72 | 81.019.000 | 33,10 | 32,42 | 33,02 | 00:00:00 | | 2008-01-29 | 32,60 | 68.023.000 | 32,89 | 32,35 | 32,85 | 00:00:00 | | 2008-01-30 | 32,20 | 106.432.600 | 32,80 | 32,05 | 32,56 | 00:00:00 | | 2008-01-31 | 32,60 | 103.642.200 | 32,74 | 31,72 | 31,91 | 00:00:00 | | 2008-02-01 | 30,45 | 291.138.900 | 33,25 | 30,25 | 31,06 | 00:00:00 | | 2008-02-04 | 30,19 | 119.998.600 | 30,72 | 30,11 | 30,49 | 00:00:00 | | 2008-02-05 | 29,07 | 137.534.100 | 29,94 | 28,89 | 29,91 | 00:00:00 | | 2008-02-06 | 28,52 | 138.315.600 | 29,35 | 28,29 | 29,28 | 00:00:00 | | 2008-02-07 | 28,12 | 164.964.900 | 28,78 | 27,90 | 28,34 | 00:00:00 | | 2008-02-08 | 28,56 | 124.872.000 | 29,08 | 28,24 | 28,29 | 00:00:00 | | 2008-02-11 | 28,21 | 156.814.100 | 28,61 | 27,91 | 28,52 | 00:00:00 | | 2008-02-12 | 28,34 | 84.365.900 | 28,62 | 28,11 | 28,43 | 00:00:00 | | 2008-02-13 | 28,96 | 88.986.200 | 29,05 | 28,53 | 28,62 | 00:00:00 | | 2008-02-14 | 28,50 | 68.191.600 | 29,04 | 28,46 | 28,88 | 00:00:00 | | 2008-02-15 | 28,42 | 68.166.100 | 28,64 | 28,25 | 28,31 | 00:00:00 | | 2008-02-19 | 28,17 | 68.261.200 | 28,84 | 28,07 | 28,80 | 00:00:00 | | 2008-02-20 | 28,22 | 92.830.000 | 28,26 | 27,92 | 28,15 | 00:00:00 | | 2008-02-21 | 28,10 | 98.776.500 | 28,96 | 27,96 | 28,62 | 00:00:00 | | 2008-02-22 | 27,68 | 125.705.400 | 28,39 | 27,20 | 28,24 | 00:00:00 | | 2008-02-25 | 27,84 | 109.974.300 | 28,24 | 27,48 | 27,65 | 00:00:00 | | 2008-02-26 | 28,38 | 108.923.500 | 28,86 | 27,67 | 27,74 | 00:00:00 | | 2008-02-27 | 28,26 | 75.187.200 | 28,68 | 28,10 | 28,19 | 00:00:00 | | 2008-02-28 | 27,93 | 83.002.900 | 28,27 | 27,80 | 28,02 | 00:00:00 | | 2008-02-29 | 27,20 | 117.394.000 | 27,83 | 27,02 | 27,69 | 00:00:00 | | 2008-03-03 | 26,99 | 76.544.300 | 27,39 | 26,87 | 27,24 | 00:00:00 | | 2008-03-04 | 27,59 | 86.904.000 | 27,63 | 26,96 | 27,02 | 00:00:00 | | 2008-03-05 | 28,12 | 106.433.600 | 28,41 | 27,70 | 27,75 | 00:00:00 | | 2008-03-06 | 27,57 | 91.127.700 | 28,17 | 27,50 | 28,06 | 00:00:00 | | 2008-03-07 | 27,87 | 77.597.600 | 28,07 | 27,32 | 27,34 | 00:00:00 | | 2008-03-10 | 28,05 | 72.175.100 | 28,26 | 27,75 | 27,83 | 00:00:00 | | 2008-03-11 | 29,28 | 98.740.700 | 29,34 | 28,38 | 28,40 | 00:00:00 | | 2008-03-12 | 28,63 | 75.885.400 | 29,49 | 28,54 | 29,43 | 00:00:00 | | 2008-03-13 | 28,62 | 84.552.200 | 28,99 | 28,16 | 28,54 | 00:00:00 | | 2008-03-14 | 27,96 | 105.201.700 | 29,01 | 27,64 | 28,72 | 00:00:00 | | 2008-03-17 | 28,30 | 84.490.100 | 28,73 | 27,28 | 27,30 | 00:00:00 | | 2008-03-18 | 29,42 | 83.323.800 | 29,48 | 28,67 | 28,67 | 00:00:00 | | 2008-03-19 | 28,62 | 61.442.100 | 29,59 | 28,62 | 29,38 | 00:00:00 | | 2008-03-20 | 29,18 | 60.170.200 | 29,22 | 28,59 | 28,74 | 00:00:00 | | 2008-03-24 | 29,17 | 48.294.700 | 29,40 | 29,06 | 29,33 | 00:00:00 | | 2008-03-25 | 29,14 | 49.149.000 | 29,37 | 28,94 | 29,33 | 00:00:00 | | 2008-03-26 | 28,56 | 45.855.300 | 29,07 | 28,38 | 29,03 | 00:00:00 | | 2008-03-27 | 28,05 | 47.688.900 | 28,49 | 28,00 | 28,48 | 00:00:00 | | 2008-03-28 | 27,91 | 49.244.000 | 28,43 | 27,83 | 28,23 | 00:00:00 | | 2008-03-31 | 28,38 | 46.762.400 | 28,59 | 27,84 | 27,88 | 00:00:00 | | 2008-04-01 | 29,50 | 65.774.200 | 29,54 | 28,63 | 28,83 | 00:00:00 | | 2008-04-02 | 29,16 | 49.499.400 | 29,58 | 29,00 | 29,57 | 00:00:00 | | 2008-04-03 | 29,00 | 38.961.400 | 29,32 | 28,80 | 29,00 | 00:00:00 | | 2008-04-04 | 29,16 | 43.860.800 | 29,26 | 28,74 | 29,13 | 00:00:00 | | 2008-04-07 | 29,16 | 44.428.600 | 29,59 | 29,03 | 29,55 | 00:00:00 | | 2008-04-08 | 28,75 | 44.733.500 | 29,00 | 28,54 | 28,94 | 00:00:00 | | 2008-04-09 | 28,89 | 45.839.300 | 29,04 | 28,54 | 28,72 | 00:00:00 | | 2008-04-10 | 29,11 | 65.591.600 | 29,40 | 28,80 | 28,83 | 00:00:00 | | 2008-04-11 | 28,28 | 49.011.100 | 29,01 | 28,21 | 28,87 | 00:00:00 | | 2008-04-14 | 28,06 | 43.354.600 | 28,31 | 27,93 | 28,24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
