|
 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 2023-06-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 24,83 | 52.017.200 | 24,83 | 24,37 | 24,69 | 00:00:00 | | 2009-07-22 | 24,80 | 66.177.500 | 24,90 | 24,51 | 24,70 | 00:00:00 | | 2009-07-23 | 25,56 | 105.306.200 | 25,72 | 24,84 | 24,93 | 00:00:00 | | 2009-07-24 | 23,45 | 215.069.100 | 23,89 | 22,81 | 23,61 | 00:00:00 | | 2009-07-27 | 23,11 | 80.893.500 | 23,45 | 22,90 | 23,44 | 00:00:00 | | 2009-07-28 | 23,47 | 70.244.200 | 23,55 | 22,90 | 22,99 | 00:00:00 | | 2009-07-29 | 23,80 | 73.607.800 | 23,91 | 23,34 | 23,73 | 00:00:00 | | 2009-07-30 | 23,81 | 67.792.600 | 24,43 | 23,71 | 24,20 | 00:00:00 | | 2009-07-31 | 23,52 | 54.258.200 | 24,07 | 23,50 | 23,77 | 00:00:00 | | 2009-08-03 | 23,83 | 46.877.800 | 23,86 | 23,50 | 23,82 | 00:00:00 | | 2009-08-04 | 23,77 | 49.192.100 | 23,79 | 23,53 | 23,68 | 00:00:00 | | 2009-08-05 | 23,81 | 53.273.900 | 24,25 | 23,79 | 23,84 | 00:00:00 | | 2009-08-06 | 23,46 | 59.686.000 | 23,98 | 23,27 | 23,93 | 00:00:00 | | 2009-08-07 | 23,56 | 46.169.700 | 23,82 | 23,50 | 23,75 | 00:00:00 | | 2009-08-10 | 23,42 | 35.261.900 | 23,55 | 23,30 | 23,46 | 00:00:00 | | 2009-08-11 | 23,13 | 33.615.800 | 23,40 | 23,05 | 23,32 | 00:00:00 | | 2009-08-12 | 23,53 | 61.942.100 | 23,90 | 23,03 | 23,13 | 00:00:00 | | 2009-08-13 | 23,62 | 38.954.500 | 23,85 | 23,40 | 23,63 | 00:00:00 | | 2009-08-14 | 23,69 | 46.330.200 | 23,80 | 23,51 | 23,62 | 00:00:00 | | 2009-08-17 | 23,25 | 42.474.400 | 23,60 | 23,23 | 23,32 | 00:00:00 | | 2009-08-18 | 23,58 | 38.878.900 | 23,65 | 23,27 | 23,29 | 00:00:00 | | 2009-08-19 | 23,65 | 41.821.300 | 23,72 | 23,25 | 23,25 | 00:00:00 | | 2009-08-20 | 23,67 | 39.505.900 | 23,87 | 23,54 | 23,60 | 00:00:00 | | 2009-08-21 | 24,41 | 69.011.400 | 24,42 | 23,77 | 23,93 | 00:00:00 | | 2009-08-24 | 24,64 | 54.159.300 | 24,73 | 24,28 | 24,41 | 00:00:00 | | 2009-08-25 | 24,64 | 43.980.300 | 24,82 | 24,46 | 24,60 | 00:00:00 | | 2009-08-26 | 24,55 | 41.063.100 | 24,75 | 24,42 | 24,59 | 00:00:00 | | 2009-08-27 | 24,69 | 45.495.600 | 24,78 | 24,30 | 24,41 | 00:00:00 | | 2009-08-28 | 24,68 | 55.797.700 | 25,49 | 24,61 | 25,07 | 00:00:00 | | 2009-08-31 | 24,65 | 49.592.800 | 24,85 | 24,29 | 24,57 | 00:00:00 | | 2009-09-01 | 24,00 | 62.608.500 | 24,74 | 23,90 | 24,35 | 00:00:00 | | 2009-09-02 | 23,86 | 40.729.200 | 24,14 | 23,78 | 23,82 | 00:00:00 | | 2009-09-03 | 24,11 | 34.120.000 | 24,14 | 23,76 | 23,91 | 00:00:00 | | 2009-09-04 | 24,62 | 44.987.600 | 24,80 | 24,08 | 24,09 | 00:00:00 | | 2009-09-08 | 24,82 | 53.737.100 | 24,84 | 24,41 | 24,62 | 00:00:00 | | 2009-09-09 | 24,78 | 49.900.300 | 24,95 | 24,67 | 24,74 | 00:00:00 | | 2009-09-10 | 25,00 | 46.256.000 | 25,05 | 24,65 | 24,80 | 00:00:00 | | 2009-09-11 | 24,86 | 54.303.500 | 25,17 | 24,81 | 24,93 | 00:00:00 | | 2009-09-14 | 25,00 | 42.806.800 | 25,09 | 24,64 | 24,65 | 00:00:00 | | 2009-09-15 | 25,20 | 44.716.600 | 25,27 | 24,86 | 24,97 | 00:00:00 | | 2009-09-16 | 25,20 | 49.880.200 | 25,35 | 24,95 | 25,25 | 00:00:00 | | 2009-09-17 | 25,30 | 42.428.800 | 25,38 | 25,06 | 25,06 | 00:00:00 | | 2009-09-18 | 25,26 | 68.002.400 | 25,48 | 25,10 | 25,46 | 00:00:00 | | 2009-09-21 | 25,30 | 28.864.500 | 25,37 | 25,10 | 25,11 | 00:00:00 | | 2009-09-22 | 25,77 | 61.376.700 | 25,82 | 25,29 | 25,40 | 00:00:00 | | 2009-09-23 | 25,71 | 60.599.900 | 26,25 | 25,64 | 25,92 | 00:00:00 | | 2009-09-24 | 25,94 | 56.302.900 | 26,11 | 25,66 | 25,92 | 00:00:00 | | 2009-09-25 | 25,55 | 50.158.900 | 25,82 | 25,52 | 25,69 | 00:00:00 | | 2009-09-28 | 25,83 | 44.358.000 | 26,16 | 25,60 | 25,60 | 00:00:00 | | 2009-09-29 | 25,75 | 39.028.400 | 25,96 | 25,69 | 25,91 | 00:00:00 | | 2009-09-30 | 25,72 | 63.533.400 | 25,99 | 25,38 | 25,76 | 00:00:00 | | 2009-10-01 | 24,88 | 75.958.100 | 25,47 | 24,80 | 25,41 | 00:00:00 | | 2009-10-02 | 24,96 | 51.219.700 | 25,09 | 24,43 | 24,46 | 00:00:00 | | 2009-10-05 | 24,64 | 60.804.900 | 25,06 | 24,52 | 24,98 | 00:00:00 | | 2009-10-06 | 25,11 | 48.700.400 | 25,21 | 24,66 | 24,68 | 00:00:00 | | 2009-10-07 | 25,10 | 38.472.700 | 25,18 | 24,88 | 24,99 | 00:00:00 | | 2009-10-08 | 25,67 | 60.521.300 | 25,90 | 25,22 | 25,44 | 00:00:00 | | 2009-10-09 | 25,55 | 39.520.000 | 25,79 | 25,46 | 25,57 | 00:00:00 | | 2009-10-12 | 25,72 | 29.145.800 | 25,89 | 25,55 | 25,66 | 00:00:00 | | 2009-10-13 | 25,81 | 37.749.000 | 25,94 | 25,52 | 25,59 | 00:00:00 | | 2009-10-14 | 25,96 | 45.351.500 | 26,20 | 25,82 | 26,14 | 00:00:00 | | 2009-10-15 | 26,71 | 65.620.100 | 26,71 | 25,90 | 25,90 | 00:00:00 | | 2009-10-16 | 26,50 | 56.490.800 | 26,63 | 26,10 | 26,45 | 00:00:00 | | 2009-10-19 | 26,36 | 48.101.400 | 26,58 | 26,25 | 26,49 | 00:00:00 | | 2009-10-20 | 26,37 | 54.604.700 | 26,51 | 25,94 | 26,42 | 00:00:00 | | 2009-10-21 | 26,58 | 61.659.800 | 26,75 | 26,39 | 26,46 | 00:00:00 | | 2009-10-22 | 26,59 | 61.600.000 | 26,72 | 26,13 | 26,56 | 00:00:00 | | 2009-10-23 | 28,02 | 281.709.600 | 29,35 | 27,88 | 29,20 | 00:00:00 | | 2009-10-26 | 28,68 | 124.080.500 | 29,02 | 28,11 | 28,13 | 00:00:00 | | 2009-10-27 | 28,59 | 69.685.800 | 28,88 | 28,44 | 28,73 | 00:00:00 | | 2009-10-28 | 28,02 | 73.521.800 | 28,77 | 27,95 | 28,24 | 00:00:00 | | 2009-10-29 | 28,22 | 65.225.500 | 28,41 | 27,85 | 28,07 | 00:00:00 | | 2009-10-30 | 27,73 | 73.209.700 | 28,40 | 27,66 | 28,03 | 00:00:00 | | 2009-11-02 | 27,88 | 62.428.900 | 28,05 | 27,41 | 27,70 | 00:00:00 | | 2009-11-03 | 27,53 | 50.294.800 | 27,74 | 27,43 | 27,64 | 00:00:00 | | 2009-11-04 | 28,06 | 63.777.300 | 28,39 | 27,62 | 27,69 | 00:00:00 | | 2009-11-05 | 28,47 | 52.681.700 | 28,74 | 28,28 | 28,52 | 00:00:00 | | 2009-11-06 | 28,52 | 38.908.500 | 28,63 | 28,20 | 28,38 | 00:00:00 | | 2009-11-09 | 28,99 | 57.518.000 | 29,00 | 28,53 | 28,62 | 00:00:00 | | 2009-11-10 | 29,01 | 65.881.100 | 29,28 | 28,81 | 28,90 | 00:00:00 | | 2009-11-11 | 29,12 | 49.660.000 | 29,30 | 29,02 | 29,08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
