|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 18,83 | 63.775.100 | 18,88 | 18,12 | 18,17 | 00:00:00 | | 2009-03-27 | 18,13 | 47.670.400 | 18,62 | 18,05 | 18,54 | 00:00:00 | | 2009-03-30 | 17,48 | 49.633.000 | 17,76 | 17,27 | 17,74 | 00:00:00 | | 2009-03-31 | 18,37 | 92.095.500 | 18,79 | 17,78 | 17,83 | 00:00:00 | | 2009-04-01 | 19,31 | 96.400.300 | 19,36 | 18,18 | 18,23 | 00:00:00 | | 2009-04-02 | 19,29 | 99.062.400 | 19,89 | 19,00 | 19,50 | 00:00:00 | | 2009-04-03 | 18,75 | 81.858.400 | 19,15 | 18,43 | 19,13 | 00:00:00 | | 2009-04-06 | 18,76 | 47.476.100 | 18,76 | 18,27 | 18,54 | 00:00:00 | | 2009-04-07 | 18,76 | 65.793.700 | 19,14 | 18,63 | 18,76 | 00:00:00 | | 2009-04-08 | 19,19 | 56.232.900 | 19,62 | 18,96 | 18,97 | 00:00:00 | | 2009-04-09 | 19,67 | 55.748.400 | 19,70 | 19,22 | 19,45 | 00:00:00 | | 2009-04-13 | 19,59 | 44.444.700 | 19,85 | 19,37 | 19,69 | 00:00:00 | | 2009-04-14 | 19,35 | 63.649.200 | 19,55 | 19,00 | 19,44 | 00:00:00 | | 2009-04-15 | 18,83 | 72.670.600 | 19,25 | 18,51 | 19,21 | 00:00:00 | | 2009-04-16 | 19,76 | 67.688.700 | 19,78 | 18,99 | 19,16 | 00:00:00 | | 2009-04-17 | 19,20 | 61.372.200 | 19,69 | 19,00 | 19,69 | 00:00:00 | | 2009-04-20 | 18,61 | 62.937.200 | 18,95 | 18,57 | 18,89 | 00:00:00 | | 2009-04-21 | 18,97 | 60.876.700 | 19,08 | 18,57 | 18,59 | 00:00:00 | | 2009-04-22 | 18,78 | 59.374.900 | 19,19 | 18,70 | 18,76 | 00:00:00 | | 2009-04-23 | 18,92 | 85.807.300 | 18,94 | 18,47 | 18,92 | 00:00:00 | | 2009-04-24 | 20,91 | 168.442.600 | 21,20 | 19,50 | 19,82 | 00:00:00 | | 2009-04-27 | 20,40 | 68.208.800 | 20,82 | 20,28 | 20,55 | 00:00:00 | | 2009-04-28 | 19,93 | 76.685.200 | 20,27 | 19,79 | 20,25 | 00:00:00 | | 2009-04-29 | 20,25 | 76.848.700 | 20,89 | 20,06 | 20,11 | 00:00:00 | | 2009-04-30 | 20,26 | 87.364.000 | 21,10 | 20,01 | 20,60 | 00:00:00 | | 2009-05-01 | 20,24 | 63.146.400 | 20,35 | 19,86 | 20,19 | 00:00:00 | | 2009-05-04 | 20,19 | 54.292.200 | 20,40 | 19,98 | 20,37 | 00:00:00 | | 2009-05-05 | 19,79 | 66.835.500 | 20,24 | 19,64 | 20,14 | 00:00:00 | | 2009-05-06 | 19,79 | 59.618.200 | 20,07 | 19,61 | 20,06 | 00:00:00 | | 2009-05-07 | 19,32 | 68.709.500 | 19,99 | 19,14 | 19,96 | 00:00:00 | | 2009-05-08 | 19,42 | 67.597.600 | 19,64 | 19,14 | 19,46 | 00:00:00 | | 2009-05-11 | 19,32 | 63.762.600 | 19,73 | 19,01 | 19,20 | 00:00:00 | | 2009-05-12 | 19,89 | 71.908.900 | 20,06 | 19,47 | 19,51 | 00:00:00 | | 2009-05-13 | 19,75 | 49.281.700 | 20,00 | 19,67 | 19,92 | 00:00:00 | | 2009-05-14 | 20,06 | 54.539.500 | 20,23 | 19,80 | 19,83 | 00:00:00 | | 2009-05-15 | 20,22 | 60.420.900 | 20,50 | 19,98 | 20,13 | 00:00:00 | | 2009-05-18 | 20,60 | 46.073.800 | 20,60 | 20,24 | 20,36 | 00:00:00 | | 2009-05-19 | 20,31 | 51.368.300 | 20,74 | 20,25 | 20,51 | 00:00:00 | | 2009-05-20 | 20,38 | 47.450.700 | 20,69 | 20,22 | 20,41 | 00:00:00 | | 2009-05-21 | 19,82 | 58.232.800 | 20,23 | 19,51 | 20,14 | 00:00:00 | | 2009-05-22 | 19,75 | 37.318.700 | 20,17 | 19,47 | 19,93 | 00:00:00 | | 2009-05-26 | 20,34 | 44.991.700 | 20,45 | 19,45 | 19,54 | 00:00:00 | | 2009-05-27 | 20,13 | 42.892.900 | 20,60 | 20,07 | 20,25 | 00:00:00 | | 2009-05-28 | 20,45 | 45.480.800 | 20,63 | 20,05 | 20,32 | 00:00:00 | | 2009-05-29 | 20,89 | 46.134.900 | 20,94 | 20,30 | 20,56 | 00:00:00 | | 2009-06-01 | 21,40 | 57.317.100 | 21,50 | 20,86 | 21,00 | 00:00:00 | | 2009-06-02 | 21,40 | 48.935.700 | 21,98 | 21,20 | 21,36 | 00:00:00 | | 2009-06-03 | 21,73 | 56.039.600 | 21,76 | 21,29 | 21,31 | 00:00:00 | | 2009-06-04 | 21,83 | 42.330.000 | 21,90 | 21,58 | 21,77 | 00:00:00 | | 2009-06-05 | 22,14 | 59.579.200 | 22,31 | 21,81 | 21,96 | 00:00:00 | | 2009-06-08 | 22,05 | 49.000.600 | 22,32 | 21,63 | 21,98 | 00:00:00 | | 2009-06-09 | 22,08 | 50.852.100 | 22,32 | 21,88 | 22,06 | 00:00:00 | | 2009-06-10 | 22,55 | 61.202.600 | 22,62 | 22,12 | 22,17 | 00:00:00 | | 2009-06-11 | 22,83 | 65.124.600 | 23,26 | 22,57 | 22,59 | 00:00:00 | | 2009-06-12 | 23,33 | 50.951.800 | 23,38 | 22,74 | 22,90 | 00:00:00 | | 2009-06-15 | 23,42 | 69.074.500 | 23,54 | 23,02 | 23,23 | 00:00:00 | | 2009-06-16 | 23,45 | 105.284.900 | 24,11 | 23,44 | 23,47 | 00:00:00 | | 2009-06-17 | 23,68 | 86.463.700 | 23,82 | 23,17 | 23,50 | 00:00:00 | | 2009-06-18 | 23,50 | 58.825.800 | 23,69 | 23,30 | 23,62 | 00:00:00 | | 2009-06-19 | 24,07 | 115.446.200 | 24,34 | 23,75 | 24,04 | 00:00:00 | | 2009-06-22 | 23,28 | 71.291.600 | 23,95 | 23,25 | 23,95 | 00:00:00 | | 2009-06-23 | 23,34 | 56.752.700 | 23,66 | 23,21 | 23,38 | 00:00:00 | | 2009-06-24 | 23,47 | 54.276.300 | 23,75 | 23,36 | 23,45 | 00:00:00 | | 2009-06-25 | 23,79 | 57.724.300 | 23,92 | 23,20 | 23,43 | 00:00:00 | | 2009-06-26 | 23,35 | 65.113.600 | 23,69 | 23,32 | 23,57 | 00:00:00 | | 2009-06-29 | 23,86 | 62.854.900 | 24,03 | 23,55 | 23,60 | 00:00:00 | | 2009-06-30 | 23,77 | 66.437.800 | 24,24 | 23,63 | 23,97 | 00:00:00 | | 2009-07-01 | 24,04 | 54.908.400 | 24,30 | 23,96 | 24,05 | 00:00:00 | | 2009-07-02 | 23,37 | 65.422.200 | 24,04 | 23,21 | 23,76 | 00:00:00 | | 2009-07-06 | 23,20 | 48.951.800 | 23,28 | 22,87 | 23,21 | 00:00:00 | | 2009-07-07 | 22,53 | 52.832.300 | 23,14 | 22,46 | 23,08 | 00:00:00 | | 2009-07-08 | 22,56 | 73.012.800 | 22,69 | 22,00 | 22,31 | 00:00:00 | | 2009-07-09 | 22,44 | 46.968.400 | 22,81 | 22,37 | 22,65 | 00:00:00 | | 2009-07-10 | 22,39 | 43.229.200 | 22,54 | 22,15 | 22,19 | 00:00:00 | | 2009-07-13 | 23,23 | 67.584.000 | 23,29 | 22,14 | 22,42 | 00:00:00 | | 2009-07-14 | 23,11 | 45.428.700 | 23,22 | 22,86 | 23,20 | 00:00:00 | | 2009-07-15 | 24,12 | 67.238.700 | 24,12 | 23,56 | 23,75 | 00:00:00 | | 2009-07-16 | 24,44 | 64.555.100 | 24,44 | 23,86 | 23,93 | 00:00:00 | | 2009-07-17 | 24,29 | 52.846.200 | 24,45 | 24,10 | 24,40 | 00:00:00 | | 2009-07-20 | 24,53 | 47.760.900 | 24,53 | 24,15 | 24,44 | 00:00:00 | | 2009-07-21 | 24,83 | 52.017.200 | 24,83 | 24,37 | 24,69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
