|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 70,62 | 34.119.600 | 70,81 | 70,06 | 70,69 | 00:00:00 | | 2000-08-22 | 71,25 | 54.428.200 | 72,44 | 70,22 | 70,81 | 00:00:00 | | 2000-08-23 | 70,75 | 36.726.800 | 71,12 | 70,37 | 70,81 | 00:00:00 | | 2000-08-24 | 71,12 | 42.405.400 | 71,19 | 69,94 | 70,62 | 00:00:00 | | 2000-08-25 | 70,62 | 52.729.400 | 71,69 | 70,56 | 70,69 | 00:00:00 | | 2000-08-28 | 71,31 | 56.421.600 | 72,12 | 70,12 | 70,19 | 00:00:00 | | 2000-08-29 | 70,94 | 59.400.200 | 72,75 | 70,87 | 71,19 | 00:00:00 | | 2000-08-30 | 70,00 | 53.498.800 | 70,94 | 69,69 | 70,69 | 00:00:00 | | 2000-08-31 | 69,81 | 72.575.400 | 72,00 | 69,69 | 70,87 | 00:00:00 | | 2000-09-01 | 70,19 | 37.629.800 | 70,62 | 69,69 | 70,00 | 00:00:00 | | 2000-09-05 | 70,12 | 50.755.200 | 70,69 | 69,81 | 70,00 | 00:00:00 | | 2000-09-06 | 69,44 | 62.960.800 | 70,69 | 69,31 | 70,06 | 00:00:00 | | 2000-09-07 | 70,06 | 111.711.200 | 72,06 | 69,44 | 70,00 | 00:00:00 | | 2000-09-08 | 69,31 | 56.709.600 | 70,87 | 69,19 | 70,37 | 00:00:00 | | 2000-09-11 | 68,81 | 48.495.200 | 69,69 | 68,06 | 69,12 | 00:00:00 | | 2000-09-12 | 68,12 | 46.781.200 | 69,31 | 67,62 | 68,75 | 00:00:00 | | 2000-09-13 | 68,25 | 40.744.800 | 68,75 | 67,19 | 67,56 | 00:00:00 | | 2000-09-14 | 65,81 | 78.503.000 | 68,75 | 65,69 | 68,69 | 00:00:00 | | 2000-09-15 | 64,19 | 99.915.200 | 65,62 | 63,31 | 65,44 | 00:00:00 | | 2000-09-18 | 63,00 | 69.037.800 | 64,62 | 62,19 | 64,25 | 00:00:00 | | 2000-09-19 | 65,00 | 79.311.200 | 65,75 | 63,38 | 63,63 | 00:00:00 | | 2000-09-20 | 64,25 | 67.791.400 | 65,00 | 63,19 | 64,87 | 00:00:00 | | 2000-09-21 | 64,19 | 48.952.200 | 65,12 | 63,56 | 64,00 | 00:00:00 | | 2000-09-22 | 63,25 | 84.476.600 | 63,50 | 61,00 | 61,13 | 00:00:00 | | 2000-09-25 | 61,25 | 53.484.200 | 63,50 | 60,44 | 63,25 | 00:00:00 | | 2000-09-26 | 62,69 | 155.704.800 | 65,87 | 60,44 | 60,94 | 00:00:00 | | 2000-09-27 | 60,63 | 106.155.600 | 63,56 | 59,81 | 63,44 | 00:00:00 | | 2000-09-28 | 61,31 | 52.360.400 | 61,88 | 60,63 | 60,81 | 00:00:00 | | 2000-09-29 | 60,31 | 74.053.600 | 61,31 | 58,63 | 61,00 | 00:00:00 | | 2000-10-02 | 59,13 | 58.562.400 | 60,81 | 58,25 | 60,50 | 00:00:00 | | 2000-10-03 | 56,56 | 85.374.000 | 59,81 | 56,50 | 59,56 | 00:00:00 | | 2000-10-04 | 55,44 | 136.453.400 | 56,56 | 54,50 | 56,38 | 00:00:00 | | 2000-10-05 | 55,38 | 81.099.400 | 57,25 | 55,25 | 55,50 | 00:00:00 | | 2000-10-06 | 55,56 | 61.794.000 | 56,75 | 54,75 | 55,81 | 00:00:00 | | 2000-10-09 | 54,19 | 58.323.600 | 55,75 | 53,00 | 55,63 | 00:00:00 | | 2000-10-10 | 54,56 | 62.066.200 | 55,56 | 53,81 | 53,94 | 00:00:00 | | 2000-10-11 | 55,75 | 101.205.800 | 56,94 | 54,00 | 54,00 | 00:00:00 | | 2000-10-12 | 54,38 | 90.219.600 | 56,88 | 53,81 | 56,31 | 00:00:00 | | 2000-10-13 | 53,75 | 104.521.200 | 54,88 | 52,13 | 53,88 | 00:00:00 | | 2000-10-16 | 50,38 | 119.759.000 | 53,81 | 49,56 | 53,50 | 00:00:00 | | 2000-10-17 | 50,44 | 81.276.600 | 52,44 | 50,25 | 51,88 | 00:00:00 | | 2000-10-18 | 51,75 | 110.536.400 | 53,25 | 48,44 | 49,63 | 00:00:00 | | 2000-10-19 | 61,88 | 256.993.200 | 62,19 | 58,00 | 58,44 | 00:00:00 | | 2000-10-20 | 65,19 | 160.378.600 | 66,12 | 61,13 | 61,31 | 00:00:00 | | 2000-10-23 | 62,13 | 185.170.400 | 66,25 | 60,69 | 64,62 | 00:00:00 | | 2000-10-24 | 61,50 | 94.427.400 | 62,94 | 60,19 | 62,63 | 00:00:00 | | 2000-10-25 | 61,25 | 167.603.800 | 63,44 | 60,44 | 61,94 | 00:00:00 | | 2000-10-26 | 64,44 | 114.826.600 | 65,06 | 60,81 | 61,00 | 00:00:00 | | 2000-10-27 | 67,69 | 124.292.400 | 69,19 | 64,62 | 64,69 | 00:00:00 | | 2000-10-30 | 69,06 | 110.057.600 | 70,12 | 67,37 | 67,50 | 00:00:00 | | 2000-10-31 | 68,87 | 104.474.000 | 69,50 | 68,00 | 69,00 | 00:00:00 | | 2000-11-01 | 69,62 | 81.309.400 | 70,06 | 68,44 | 68,50 | 00:00:00 | | 2000-11-02 | 70,31 | 77.985.200 | 70,84 | 69,62 | 70,37 | 00:00:00 | | 2000-11-03 | 68,25 | 68.711.000 | 69,62 | 68,06 | 69,25 | 00:00:00 | | 2000-11-06 | 69,50 | 74.851.400 | 70,12 | 68,25 | 68,69 | 00:00:00 | | 2000-11-07 | 70,50 | 104.331.200 | 71,87 | 69,50 | 69,75 | 00:00:00 | | 2000-11-08 | 69,44 | 206.149.400 | 72,37 | 68,00 | 71,12 | 00:00:00 | | 2000-11-09 | 70,87 | 91.058.600 | 71,31 | 68,44 | 68,50 | 00:00:00 | | 2000-11-10 | 67,37 | 93.744.400 | 70,31 | 66,81 | 69,94 | 00:00:00 | | 2000-11-13 | 66,44 | 83.364.800 | 68,12 | 64,41 | 66,69 | 00:00:00 | | 2000-11-14 | 68,81 | 84.218.600 | 69,81 | 67,31 | 68,00 | 00:00:00 | | 2000-11-15 | 70,06 | 60.422.200 | 70,87 | 68,69 | 69,06 | 00:00:00 | | 2000-11-16 | 68,94 | 92.128.600 | 71,50 | 68,94 | 69,44 | 00:00:00 | | 2000-11-17 | 69,06 | 106.525.600 | 70,00 | 67,80 | 69,44 | 00:00:00 | | 2000-11-20 | 67,19 | 80.157.200 | 68,50 | 65,56 | 68,12 | 00:00:00 | | 2000-11-21 | 67,75 | 59.487.600 | 69,25 | 67,37 | 67,37 | 00:00:00 | | 2000-11-22 | 68,25 | 76.343.200 | 69,50 | 66,00 | 66,06 | 00:00:00 | | 2000-11-24 | 69,94 | 34.439.200 | 70,44 | 68,50 | 69,00 | 00:00:00 | | 2000-11-27 | 70,69 | 85.307.600 | 72,25 | 70,62 | 71,44 | 00:00:00 | | 2000-11-28 | 67,00 | 127.446.200 | 69,75 | 66,81 | 69,37 | 00:00:00 | | 2000-11-29 | 65,06 | 98.280.400 | 67,12 | 63,25 | 66,81 | 00:00:00 | | 2000-11-30 | 57,38 | 197.200.800 | 62,06 | 57,00 | 62,00 | 00:00:00 | | 2000-12-01 | 56,63 | 109.809.800 | 60,63 | 56,06 | 58,06 | 00:00:00 | | 2000-12-04 | 56,44 | 80.407.200 | 59,00 | 55,19 | 57,25 | 00:00:00 | | 2000-12-05 | 59,88 | 101.734.400 | 60,50 | 58,25 | 59,19 | 00:00:00 | | 2000-12-06 | 56,69 | 90.560.800 | 60,06 | 56,06 | 60,00 | 00:00:00 | | 2000-12-07 | 53,13 | 145.308.400 | 54,00 | 52,25 | 53,44 | 00:00:00 | | 2000-12-08 | 54,44 | 120.939.800 | 55,88 | 53,44 | 54,63 | 00:00:00 | | 2000-12-11 | 58,06 | 95.576.200 | 58,75 | 55,00 | 55,50 | 00:00:00 | | 2000-12-12 | 58,38 | 63.106.000 | 60,00 | 56,75 | 57,81 | 00:00:00 | | 2000-12-13 | 57,25 | 98.360.400 | 60,50 | 56,81 | 60,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
