|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 28,06 | 43.354.600 | 28,31 | 27,93 | 28,24 | 00:00:00 | | 2008-04-15 | 28,25 | 34.041.200 | 28,48 | 28,03 | 28,12 | 00:00:00 | | 2008-04-16 | 28,95 | 54.060.900 | 29,05 | 28,38 | 28,57 | 00:00:00 | | 2008-04-17 | 29,22 | 48.743.300 | 29,34 | 28,90 | 29,12 | 00:00:00 | | 2008-04-18 | 30,00 | 73.602.700 | 30,10 | 29,61 | 30,01 | 00:00:00 | | 2008-04-21 | 30,42 | 54.356.100 | 30,60 | 30,12 | 30,19 | 00:00:00 | | 2008-04-22 | 30,25 | 67.360.600 | 30,70 | 29,97 | 30,64 | 00:00:00 | | 2008-04-23 | 31,45 | 98.183.400 | 31,46 | 30,30 | 30,45 | 00:00:00 | | 2008-04-24 | 31,80 | 115.416.700 | 32,10 | 31,16 | 31,63 | 00:00:00 | | 2008-04-25 | 29,83 | 145.194.900 | 30,39 | 29,60 | 30,05 | 00:00:00 | | 2008-04-28 | 28,99 | 97.473.000 | 29,84 | 28,82 | 29,80 | 00:00:00 | | 2008-04-29 | 28,64 | 84.405.000 | 28,90 | 28,45 | 28,80 | 00:00:00 | | 2008-04-30 | 28,52 | 74.637.800 | 29,21 | 28,51 | 28,74 | 00:00:00 | | 2008-05-01 | 29,40 | 71.670.400 | 29,49 | 28,48 | 28,50 | 00:00:00 | | 2008-05-02 | 29,24 | 65.958.100 | 29,62 | 28,86 | 29,59 | 00:00:00 | | 2008-05-05 | 29,08 | 119.601.400 | 30,23 | 28,99 | 29,93 | 00:00:00 | | 2008-05-06 | 29,70 | 93.548.700 | 29,86 | 28,93 | 29,00 | 00:00:00 | | 2008-05-07 | 29,21 | 88.775.000 | 30,14 | 29,08 | 29,69 | 00:00:00 | | 2008-05-08 | 29,27 | 69.589.900 | 29,39 | 29,00 | 29,28 | 00:00:00 | | 2008-05-09 | 29,39 | 51.606.800 | 29,55 | 28,95 | 29,21 | 00:00:00 | | 2008-05-12 | 29,99 | 64.278.800 | 30,06 | 29,35 | 29,40 | 00:00:00 | | 2008-05-13 | 29,78 | 70.908.300 | 30,13 | 29,53 | 30,00 | 00:00:00 | | 2008-05-14 | 29,93 | 66.730.400 | 30,26 | 29,73 | 29,89 | 00:00:00 | | 2008-05-15 | 30,45 | 53.355.800 | 30,53 | 29,94 | 29,98 | 00:00:00 | | 2008-05-16 | 29,99 | 81.538.200 | 30,48 | 29,92 | 30,47 | 00:00:00 | | 2008-05-19 | 29,46 | 59.615.000 | 29,89 | 29,31 | 29,87 | 00:00:00 | | 2008-05-20 | 28,76 | 75.767.600 | 29,31 | 28,63 | 29,30 | 00:00:00 | | 2008-05-21 | 28,25 | 60.125.100 | 29,05 | 28,19 | 28,81 | 00:00:00 | | 2008-05-22 | 28,47 | 52.203.100 | 28,70 | 28,18 | 28,28 | 00:00:00 | | 2008-05-23 | 28,05 | 48.890.700 | 28,33 | 27,95 | 28,26 | 00:00:00 | | 2008-05-27 | 28,44 | 47.247.800 | 28,50 | 28,05 | 28,11 | 00:00:00 | | 2008-05-28 | 28,18 | 52.318.500 | 28,57 | 28,04 | 28,56 | 00:00:00 | | 2008-05-29 | 28,31 | 47.673.000 | 28,68 | 28,14 | 28,21 | 00:00:00 | | 2008-05-30 | 28,32 | 63.366.300 | 28,70 | 28,20 | 28,38 | 00:00:00 | | 2008-06-02 | 27,80 | 77.028.400 | 28,36 | 27,55 | 28,24 | 00:00:00 | | 2008-06-03 | 27,31 | 86.616.700 | 28,31 | 27,27 | 27,91 | 00:00:00 | | 2008-06-04 | 27,54 | 79.567.400 | 27,64 | 27,20 | 27,28 | 00:00:00 | | 2008-06-05 | 28,30 | 76.020.400 | 28,30 | 27,60 | 27,72 | 00:00:00 | | 2008-06-06 | 27,49 | 78.465.700 | 28,17 | 27,49 | 27,99 | 00:00:00 | | 2008-06-09 | 27,71 | 66.774.500 | 27,91 | 27,30 | 27,65 | 00:00:00 | | 2008-06-10 | 27,89 | 77.419.800 | 28,29 | 27,32 | 27,36 | 00:00:00 | | 2008-06-11 | 27,12 | 58.102.200 | 27,94 | 27,11 | 27,85 | 00:00:00 | | 2008-06-12 | 28,24 | 113.996.300 | 28,55 | 27,19 | 27,40 | 00:00:00 | | 2008-06-13 | 29,07 | 131.916.000 | 29,57 | 28,50 | 28,63 | 00:00:00 | | 2008-06-16 | 28,93 | 74.718.900 | 29,11 | 28,64 | 29,02 | 00:00:00 | | 2008-06-17 | 28,80 | 44.256.700 | 29,12 | 28,79 | 29,04 | 00:00:00 | | 2008-06-18 | 28,46 | 49.677.800 | 28,86 | 28,46 | 28,55 | 00:00:00 | | 2008-06-19 | 28,93 | 62.037.800 | 29,19 | 28,33 | 28,55 | 00:00:00 | | 2008-06-20 | 28,23 | 97.480.400 | 28,92 | 28,10 | 28,90 | 00:00:00 | | 2008-06-23 | 27,97 | 57.145.300 | 28,41 | 27,79 | 28,30 | 00:00:00 | | 2008-06-24 | 27,73 | 65.218.300 | 28,01 | 27,51 | 27,92 | 00:00:00 | | 2008-06-25 | 28,35 | 64.250.500 | 28,67 | 27,76 | 27,81 | 00:00:00 | | 2008-06-26 | 27,75 | 67.049.100 | 28,20 | 27,75 | 28,03 | 00:00:00 | | 2008-06-27 | 27,63 | 73.113.700 | 27,91 | 27,46 | 27,68 | 00:00:00 | | 2008-06-30 | 27,51 | 57.830.500 | 27,98 | 27,49 | 27,73 | 00:00:00 | | 2008-07-01 | 26,87 | 100.327.800 | 27,38 | 23,19 | 27,27 | 00:00:00 | | 2008-07-02 | 25,88 | 84.669.000 | 27,00 | 25,88 | 26,90 | 00:00:00 | | 2008-07-03 | 25,98 | 37.074.500 | 26,10 | 25,60 | 25,97 | 00:00:00 | | 2008-07-07 | 26,03 | 71.459.900 | 26,39 | 25,45 | 26,11 | 00:00:00 | | 2008-07-08 | 25,85 | 65.553.200 | 26,20 | 25,51 | 25,93 | 00:00:00 | | 2008-07-09 | 25,23 | 54.255.800 | 25,85 | 25,18 | 25,79 | 00:00:00 | | 2008-07-10 | 25,45 | 57.830.600 | 25,67 | 24,98 | 25,20 | 00:00:00 | | 2008-07-11 | 25,25 | 68.107.200 | 25,64 | 24,87 | 25,16 | 00:00:00 | | 2008-07-14 | 25,15 | 51.216.200 | 25,81 | 25,07 | 25,48 | 00:00:00 | | 2008-07-15 | 26,15 | 92.719.300 | 26,64 | 24,93 | 24,93 | 00:00:00 | | 2008-07-16 | 27,26 | 82.049.700 | 27,29 | 25,92 | 26,13 | 00:00:00 | | 2008-07-17 | 27,52 | 96.464.600 | 27,91 | 27,11 | 27,58 | 00:00:00 | | 2008-07-18 | 25,86 | 150.261.300 | 26,47 | 25,11 | 26,36 | 00:00:00 | | 2008-07-21 | 25,64 | 77.550.300 | 26,17 | 25,53 | 25,66 | 00:00:00 | | 2008-07-22 | 25,80 | 88.402.900 | 25,94 | 25,48 | 25,54 | 00:00:00 | | 2008-07-23 | 26,43 | 77.927.600 | 26,84 | 25,85 | 25,86 | 00:00:00 | | 2008-07-24 | 25,44 | 81.092.600 | 26,17 | 25,44 | 26,09 | 00:00:00 | | 2008-07-25 | 26,16 | 58.533.800 | 26,22 | 25,50 | 25,64 | 00:00:00 | | 2008-07-28 | 25,50 | 59.707.800 | 26,11 | 25,34 | 26,06 | 00:00:00 | | 2008-07-29 | 26,11 | 66.368.200 | 26,19 | 25,40 | 25,52 | 00:00:00 | | 2008-07-30 | 26,23 | 51.977.700 | 26,49 | 25,90 | 26,20 | 00:00:00 | | 2008-07-31 | 25,72 | 60.429.600 | 26,28 | 25,71 | 25,85 | 00:00:00 | | 2008-08-01 | 25,44 | 82.720.200 | 25,95 | 25,07 | 25,92 | 00:00:00 | | 2008-08-04 | 25,28 | 60.588.300 | 25,55 | 25,11 | 25,39 | 00:00:00 | | 2008-08-05 | 26,21 | 84.297.600 | 26,28 | 25,50 | 25,64 | 00:00:00 | | 2008-08-06 | 27,02 | 95.536.500 | 27,16 | 26,38 | 26,73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
