|
 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 | | 2008-08-06 | 27,02 | 95.536.500 | 27,16 | 26,38 | 26,73 | 00:00:00 | | 2008-08-07 | 27,39 | 82.538.200 | 27,75 | 26,73 | 26,90 | 00:00:00 | | 2008-08-08 | 28,13 | 80.814.100 | 28,23 | 27,19 | 27,35 | 00:00:00 | | 2008-08-11 | 27,90 | 68.743.800 | 28,40 | 27,66 | 27,86 | 00:00:00 | | 2008-08-12 | 28,12 | 62.813.000 | 28,36 | 27,58 | 27,78 | 00:00:00 | | 2008-08-13 | 27,91 | 51.165.200 | 28,50 | 27,76 | 28,07 | 00:00:00 | | 2008-08-14 | 27,91 | 49.732.300 | 28,28 | 27,56 | 27,82 | 00:00:00 | | 2008-08-15 | 27,81 | 47.267.400 | 28,15 | 27,58 | 27,98 | 00:00:00 | | 2008-08-18 | 27,69 | 38.041.700 | 28,05 | 27,55 | 27,78 | 00:00:00 | | 2008-08-19 | 27,32 | 40.332.900 | 27,75 | 27,27 | 27,54 | 00:00:00 | | 2008-08-20 | 27,29 | 41.497.200 | 27,58 | 27,17 | 27,54 | 00:00:00 | | 2008-08-21 | 27,18 | 43.614.200 | 27,23 | 26,86 | 27,10 | 00:00:00 | | 2008-08-22 | 27,84 | 47.930.400 | 27,88 | 27,22 | 27,23 | 00:00:00 | | 2008-08-25 | 27,66 | 51.381.300 | 27,84 | 27,46 | 27,61 | 00:00:00 | | 2008-08-26 | 27,27 | 44.774.400 | 27,72 | 27,17 | 27,58 | 00:00:00 | | 2008-08-27 | 27,56 | 33.975.300 | 27,79 | 27,13 | 27,34 | 00:00:00 | | 2008-08-28 | 27,94 | 48.372.600 | 28,01 | 27,60 | 27,61 | 00:00:00 | | 2008-08-29 | 27,29 | 50.735.500 | 27,78 | 27,29 | 27,68 | 00:00:00 | | 2008-09-02 | 27,10 | 66.079.200 | 27,76 | 27,06 | 27,67 | 00:00:00 | | 2008-09-03 | 26,90 | 57.127.700 | 27,18 | 26,84 | 27,00 | 00:00:00 | | 2008-09-04 | 26,35 | 66.141.900 | 26,89 | 26,35 | 26,74 | 00:00:00 | | 2008-09-05 | 25,65 | 82.289.700 | 26,22 | 25,63 | 26,03 | 00:00:00 | | 2008-09-08 | 26,12 | 62.110.800 | 26,33 | 25,67 | 26,21 | 00:00:00 | | 2008-09-09 | 26,10 | 85.735.700 | 26,60 | 26,05 | 26,20 | 00:00:00 | | 2008-09-10 | 26,44 | 75.042.300 | 26,86 | 26,25 | 26,52 | 00:00:00 | | 2008-09-11 | 27,34 | 72.913.300 | 27,46 | 26,03 | 26,10 | 00:00:00 | | 2008-09-12 | 27,62 | 75.570.300 | 27,74 | 26,94 | 27,14 | 00:00:00 | | 2008-09-15 | 26,82 | 82.335.200 | 27,49 | 26,73 | 26,92 | 00:00:00 | | 2008-09-16 | 25,99 | 111.729.700 | 26,49 | 25,52 | 26,09 | 00:00:00 | | 2008-09-17 | 24,57 | 103.597.700 | 25,87 | 24,50 | 25,73 | 00:00:00 | | 2008-09-18 | 25,26 | 132.291.300 | 25,35 | 24,01 | 24,80 | 00:00:00 | | 2008-09-19 | 25,16 | 134.926.100 | 26,40 | 23,50 | 26,37 | 00:00:00 | | 2008-09-22 | 25,40 | 105.161.800 | 26,32 | 25,32 | 26,22 | 00:00:00 | | 2008-09-23 | 25,44 | 92.181.300 | 26,17 | 25,34 | 25,66 | 00:00:00 | | 2008-09-24 | 25,72 | 80.250.300 | 26,09 | 25,46 | 25,58 | 00:00:00 | | 2008-09-25 | 26,61 | 96.165.000 | 26,88 | 25,74 | 25,82 | 00:00:00 | | 2008-09-26 | 27,40 | 100.732.300 | 27,56 | 26,14 | 26,17 | 00:00:00 | | 2008-09-29 | 25,01 | 134.359.500 | 27,66 | 25,01 | 26,94 | 00:00:00 | | 2008-09-30 | 26,69 | 107.192.700 | 26,69 | 25,54 | 25,77 | 00:00:00 | | 2008-10-01 | 26,48 | 88.957.000 | 26,99 | 26,28 | 26,38 | 00:00:00 | | 2008-10-02 | 26,25 | 93.819.800 | 26,53 | 25,70 | 26,18 | 00:00:00 | | 2008-10-03 | 26,32 | 114.289.400 | 27,47 | 26,24 | 26,37 | 00:00:00 | | 2008-10-06 | 24,91 | 146.374.600 | 25,99 | 24,14 | 25,63 | 00:00:00 | | 2008-10-07 | 23,23 | 145.941.200 | 25,21 | 23,14 | 24,98 | 00:00:00 | | 2008-10-08 | 23,01 | 171.598.600 | 24,30 | 22,50 | 22,90 | 00:00:00 | | 2008-10-09 | 22,30 | 131.948.700 | 23,91 | 22,07 | 23,77 | 00:00:00 | | 2008-10-10 | 21,50 | 228.467.500 | 22,35 | 20,65 | 21,79 | 00:00:00 | | 2008-10-13 | 25,50 | 144.935.400 | 25,50 | 22,63 | 22,86 | 00:00:00 | | 2008-10-14 | 24,10 | 165.674.900 | 25,73 | 23,60 | 25,64 | 00:00:00 | | 2008-10-15 | 22,66 | 113.266.500 | 24,25 | 22,48 | 23,78 | 00:00:00 | | 2008-10-16 | 24,19 | 161.147.800 | 24,19 | 21,31 | 22,94 | 00:00:00 | | 2008-10-17 | 23,93 | 133.673.100 | 25,11 | 23,31 | 23,57 | 00:00:00 | | 2008-10-20 | 24,72 | 93.484.300 | 24,75 | 23,01 | 24,20 | 00:00:00 | | 2008-10-21 | 23,36 | 100.363.000 | 25,01 | 23,27 | 24,30 | 00:00:00 | | 2008-10-22 | 21,53 | 150.001.300 | 23,06 | 20,90 | 23,04 | 00:00:00 | | 2008-10-23 | 22,32 | 154.774.100 | 22,59 | 20,89 | 21,55 | 00:00:00 | | 2008-10-24 | 21,96 | 153.904.600 | 22,86 | 20,95 | 21,06 | 00:00:00 | | 2008-10-27 | 21,18 | 117.683.900 | 21,96 | 21,02 | 21,67 | 00:00:00 | | 2008-10-28 | 23,10 | 134.088.800 | 23,21 | 21,34 | 21,64 | 00:00:00 | | 2008-10-29 | 23,00 | 111.701.800 | 23,97 | 22,70 | 23,13 | 00:00:00 | | 2008-10-30 | 22,63 | 95.323.000 | 23,88 | 22,39 | 23,69 | 00:00:00 | | 2008-10-31 | 22,33 | 93.055.200 | 22,91 | 22,12 | 22,53 | 00:00:00 | | 2008-11-03 | 22,62 | 61.923.500 | 22,91 | 22,21 | 22,48 | 00:00:00 | | 2008-11-04 | 23,53 | 72.123.000 | 23,66 | 22,87 | 23,13 | 00:00:00 | | 2008-11-05 | 22,08 | 81.179.700 | 23,34 | 22,05 | 23,33 | 00:00:00 | | 2008-11-06 | 20,88 | 95.509.700 | 22,08 | 20,86 | 21,87 | 00:00:00 | | 2008-11-07 | 21,50 | 71.256.300 | 21,54 | 21,00 | 21,32 | 00:00:00 | | 2008-11-10 | 21,30 | 67.106.800 | 21,97 | 21,19 | 21,85 | 00:00:00 | | 2008-11-11 | 21,20 | 78.014.500 | 21,30 | 20,79 | 21,29 | 00:00:00 | | 2008-11-12 | 20,30 | 90.114.600 | 21,00 | 20,28 | 20,89 | 00:00:00 | | 2008-11-13 | 21,25 | 148.413.700 | 21,25 | 18,74 | 20,15 | 00:00:00 | | 2008-11-14 | 20,06 | 96.533.100 | 21,34 | 19,65 | 20,56 | 00:00:00 | | 2008-11-17 | 19,32 | 97.289.000 | 20,24 | 19,15 | 19,74 | 00:00:00 | | 2008-11-18 | 19,62 | 108.966.500 | 19,66 | 18,75 | 19,50 | 00:00:00 | | 2008-11-19 | 18,29 | 103.010.500 | 19,95 | 18,25 | 19,63 | 00:00:00 | | 2008-11-20 | 17,53 | 139.532.800 | 18,84 | 17,50 | 18,12 | 00:00:00 | | 2008-11-21 | 19,68 | 157.231.900 | 19,70 | 17,98 | 18,02 | 00:00:00 | | 2008-11-24 | 20,69 | 125.289.900 | 20,94 | 19,87 | 19,89 | 00:00:00 | | 2008-11-25 | 19,99 | 92.948.100 | 20,93 | 19,55 | 20,86 | 00:00:00 | | 2008-11-26 | 20,49 | 79.678.300 | 20,68 | 19,73 | 19,73 | 00:00:00 | | 2008-11-28 | 20,22 | 28.650.800 | 20,31 | 20,02 | 20,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
