|
 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 | | 2008-11-28 | 20,22 | 28.650.800 | 20,31 | 20,02 | 20,23 | 00:00:00 | | 2008-12-01 | 18,61 | 79.639.900 | 19,95 | 18,60 | 19,88 | 00:00:00 | | 2008-12-02 | 19,15 | 79.689.800 | 19,31 | 18,56 | 18,99 | 00:00:00 | | 2008-12-03 | 19,87 | 80.961.500 | 19,90 | 18,60 | 18,65 | 00:00:00 | | 2008-12-04 | 19,11 | 78.719.200 | 19,92 | 18,79 | 19,40 | 00:00:00 | | 2008-12-05 | 19,87 | 91.996.200 | 19,98 | 18,47 | 18,91 | 00:00:00 | | 2008-12-08 | 21,01 | 107.225.000 | 21,25 | 20,14 | 20,35 | 00:00:00 | | 2008-12-09 | 20,60 | 80.484.900 | 21,25 | 20,46 | 20,62 | 00:00:00 | | 2008-12-10 | 20,61 | 61.499.000 | 20,96 | 20,30 | 20,82 | 00:00:00 | | 2008-12-11 | 19,45 | 83.564.300 | 20,12 | 19,31 | 20,11 | 00:00:00 | | 2008-12-12 | 19,36 | 78.112.600 | 19,85 | 18,70 | 19,15 | 00:00:00 | | 2008-12-15 | 19,04 | 59.925.900 | 19,44 | 18,89 | 19,34 | 00:00:00 | | 2008-12-16 | 20,11 | 97.688.700 | 20,18 | 19,00 | 19,21 | 00:00:00 | | 2008-12-17 | 19,66 | 78.922.700 | 20,05 | 19,50 | 19,81 | 00:00:00 | | 2008-12-18 | 19,30 | 80.759.200 | 20,02 | 18,99 | 19,86 | 00:00:00 | | 2008-12-19 | 19,12 | 113.530.400 | 19,80 | 19,11 | 19,42 | 00:00:00 | | 2008-12-22 | 19,18 | 58.575.400 | 19,29 | 18,89 | 19,24 | 00:00:00 | | 2008-12-23 | 19,28 | 47.511.400 | 19,57 | 19,01 | 19,28 | 00:00:00 | | 2008-12-24 | 19,17 | 16.880.400 | 19,45 | 19,10 | 19,26 | 00:00:00 | | 2008-12-26 | 19,13 | 23.101.000 | 19,33 | 19,09 | 19,20 | 00:00:00 | | 2008-12-29 | 18,96 | 58.512.800 | 19,21 | 18,64 | 19,15 | 00:00:00 | | 2008-12-30 | 19,34 | 43.224.100 | 19,49 | 19,00 | 19,01 | 00:00:00 | | 2008-12-31 | 19,44 | 46.419.000 | 19,68 | 19,27 | 19,31 | 00:00:00 | | 2009-01-02 | 20,33 | 50.084.000 | 20,40 | 19,37 | 19,53 | 00:00:00 | | 2009-01-05 | 20,52 | 61.475.200 | 20,67 | 20,06 | 20,20 | 00:00:00 | | 2009-01-06 | 20,76 | 58.083.400 | 21,00 | 20,61 | 20,75 | 00:00:00 | | 2009-01-07 | 19,51 | 72.709.900 | 20,29 | 19,48 | 20,19 | 00:00:00 | | 2009-01-08 | 20,12 | 70.229.900 | 20,19 | 19,55 | 19,63 | 00:00:00 | | 2009-01-09 | 19,52 | 49.815.300 | 20,30 | 19,41 | 20,17 | 00:00:00 | | 2009-01-12 | 19,47 | 52.163.500 | 19,79 | 19,30 | 19,71 | 00:00:00 | | 2009-01-13 | 19,82 | 65.843.500 | 19,99 | 19,52 | 19,52 | 00:00:00 | | 2009-01-14 | 19,09 | 80.257.500 | 19,68 | 19,01 | 19,53 | 00:00:00 | | 2009-01-15 | 19,24 | 96.169.800 | 19,30 | 18,52 | 19,07 | 00:00:00 | | 2009-01-16 | 19,71 | 79.634.100 | 19,91 | 19,15 | 19,63 | 00:00:00 | | 2009-01-20 | 18,48 | 89.873.000 | 19,62 | 18,37 | 19,46 | 00:00:00 | | 2009-01-21 | 19,38 | 68.340.900 | 19,45 | 18,46 | 18,87 | 00:00:00 | | 2009-01-22 | 17,11 | 222.364.400 | 18,18 | 17,07 | 18,05 | 00:00:00 | | 2009-01-23 | 17,20 | 116.824.800 | 17,49 | 16,75 | 16,97 | 00:00:00 | | 2009-01-26 | 17,63 | 92.476.500 | 17,81 | 17,23 | 17,29 | 00:00:00 | | 2009-01-27 | 17,66 | 61.695.000 | 17,97 | 17,43 | 17,78 | 00:00:00 | | 2009-01-28 | 18,04 | 64.145.500 | 18,31 | 17,76 | 17,80 | 00:00:00 | | 2009-01-29 | 17,59 | 49.192.800 | 17,96 | 17,56 | 17,78 | 00:00:00 | | 2009-01-30 | 17,10 | 62.370.900 | 17,79 | 17,10 | 17,74 | 00:00:00 | | 2009-02-02 | 17,83 | 88.871.700 | 18,13 | 17,00 | 17,03 | 00:00:00 | | 2009-02-03 | 18,50 | 86.865.100 | 18,61 | 17,60 | 17,85 | 00:00:00 | | 2009-02-04 | 18,63 | 75.618.000 | 19,00 | 18,50 | 18,54 | 00:00:00 | | 2009-02-05 | 19,04 | 75.195.200 | 19,14 | 18,25 | 18,51 | 00:00:00 | | 2009-02-06 | 19,66 | 86.716.200 | 19,93 | 19,06 | 19,16 | 00:00:00 | | 2009-02-09 | 19,44 | 52.182.200 | 19,77 | 19,26 | 19,64 | 00:00:00 | | 2009-02-10 | 18,80 | 83.953.200 | 19,80 | 18,70 | 19,25 | 00:00:00 | | 2009-02-11 | 19,21 | 58.599.000 | 19,49 | 18,92 | 18,94 | 00:00:00 | | 2009-02-12 | 19,26 | 75.294.900 | 19,32 | 18,54 | 18,97 | 00:00:00 | | 2009-02-13 | 19,09 | 47.416.000 | 19,47 | 19,04 | 19,27 | 00:00:00 | | 2009-02-17 | 18,09 | 75.843.000 | 18,50 | 17,89 | 18,49 | 00:00:00 | | 2009-02-18 | 18,12 | 54.946.900 | 18,45 | 18,00 | 18,22 | 00:00:00 | | 2009-02-19 | 17,91 | 49.195.600 | 18,38 | 17,81 | 18,30 | 00:00:00 | | 2009-02-20 | 18,00 | 69.413.800 | 18,19 | 17,66 | 17,77 | 00:00:00 | | 2009-02-23 | 17,21 | 70.792.900 | 18,15 | 17,16 | 18,02 | 00:00:00 | | 2009-02-24 | 17,17 | 122.674.500 | 17,35 | 16,36 | 17,03 | 00:00:00 | | 2009-02-25 | 16,96 | 105.805.600 | 17,24 | 16,46 | 17,01 | 00:00:00 | | 2009-02-26 | 16,42 | 83.219.500 | 17,08 | 16,42 | 17,05 | 00:00:00 | | 2009-02-27 | 16,15 | 93.428.000 | 16,52 | 16,10 | 16,29 | 00:00:00 | | 2009-03-02 | 15,79 | 80.576.300 | 16,25 | 15,72 | 15,96 | 00:00:00 | | 2009-03-03 | 15,88 | 80.476.600 | 16,24 | 15,64 | 16,03 | 00:00:00 | | 2009-03-04 | 16,12 | 69.285.100 | 16,40 | 15,89 | 16,12 | 00:00:00 | | 2009-03-05 | 15,27 | 89.708.500 | 15,88 | 15,27 | 15,86 | 00:00:00 | | 2009-03-06 | 15,28 | 92.821.400 | 15,62 | 14,87 | 15,35 | 00:00:00 | | 2009-03-09 | 15,15 | 66.479.100 | 15,74 | 15,10 | 15,20 | 00:00:00 | | 2009-03-10 | 16,48 | 95.184.200 | 16,62 | 15,25 | 15,37 | 00:00:00 | | 2009-03-11 | 17,11 | 84.522.200 | 17,20 | 16,43 | 16,63 | 00:00:00 | | 2009-03-12 | 17,01 | 93.694.100 | 17,04 | 16,48 | 17,01 | 00:00:00 | | 2009-03-13 | 16,65 | 82.965.800 | 17,05 | 16,18 | 16,98 | 00:00:00 | | 2009-03-16 | 16,25 | 67.028.900 | 16,96 | 16,24 | 16,82 | 00:00:00 | | 2009-03-17 | 16,90 | 62.481.000 | 16,90 | 16,26 | 16,32 | 00:00:00 | | 2009-03-18 | 16,96 | 70.710.700 | 17,22 | 16,60 | 17,03 | 00:00:00 | | 2009-03-19 | 17,14 | 58.994.600 | 17,45 | 16,92 | 17,37 | 00:00:00 | | 2009-03-20 | 17,06 | 81.725.500 | 17,65 | 16,88 | 17,32 | 00:00:00 | | 2009-03-23 | 18,33 | 71.600.000 | 18,59 | 17,31 | 17,37 | 00:00:00 | | 2009-03-24 | 17,93 | 50.044.100 | 18,21 | 17,84 | 18,04 | 00:00:00 | | 2009-03-25 | 17,88 | 73.927.100 | 18,31 | 17,52 | 17,98 | 00:00:00 | | 2009-03-26 | 18,83 | 63.775.100 | 18,88 | 18,12 | 18,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
