|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-11 | 29,12 | 49.660.000 | 29,30 | 29,02 | 29,08 | 00:00:00 | | 2009-11-12 | 29,36 | 55.352.400 | 29,49 | 29,00 | 29,01 | 00:00:00 | | 2009-11-13 | 29,63 | 53.019.900 | 29,79 | 29,37 | 29,47 | 00:00:00 | | 2009-11-16 | 29,54 | 53.839.300 | 29,80 | 29,37 | 29,61 | 00:00:00 | | 2009-11-17 | 30,00 | 75.648.900 | 30,00 | 29,47 | 29,50 | 00:00:00 | | 2009-11-18 | 30,11 | 59.431.200 | 30,14 | 29,81 | 30,00 | 00:00:00 | | 2009-11-19 | 29,78 | 51.967.700 | 30,00 | 29,70 | 29,99 | 00:00:00 | | 2009-11-20 | 29,62 | 42.647.100 | 29,77 | 29,43 | 29,66 | 00:00:00 | | 2009-11-23 | 29,94 | 41.832.700 | 30,01 | 29,70 | 29,84 | 00:00:00 | | 2009-11-24 | 29,91 | 37.341.400 | 29,99 | 29,75 | 29,95 | 00:00:00 | | 2009-11-25 | 29,79 | 32.033.500 | 29,86 | 29,58 | 29,81 | 00:00:00 | | 2009-11-27 | 29,22 | 29.357.900 | 29,39 | 28,75 | 29,11 | 00:00:00 | | 2009-11-30 | 29,41 | 44.172.000 | 29,45 | 29,00 | 29,15 | 00:00:00 | | 2009-12-01 | 30,01 | 49.904.200 | 30,05 | 29,41 | 29,52 | 00:00:00 | | 2009-12-02 | 29,78 | 36.291.700 | 29,99 | 29,65 | 29,90 | 00:00:00 | | 2009-12-03 | 29,83 | 43.095.200 | 30,20 | 29,76 | 29,84 | 00:00:00 | | 2009-12-04 | 29,98 | 58.810.700 | 30,37 | 29,83 | 30,05 | 00:00:00 | | 2009-12-07 | 29,79 | 38.047.100 | 30,08 | 29,68 | 29,78 | 00:00:00 | | 2009-12-08 | 29,57 | 37.402.200 | 29,74 | 29,38 | 29,52 | 00:00:00 | | 2009-12-09 | 29,71 | 44.713.300 | 29,81 | 29,25 | 29,47 | 00:00:00 | | 2009-12-10 | 29,87 | 45.940.200 | 29,96 | 29,66 | 29,71 | 00:00:00 | | 2009-12-11 | 29,85 | 43.744.200 | 30,00 | 29,79 | 29,97 | 00:00:00 | | 2009-12-14 | 30,11 | 34.621.500 | 30,16 | 29,90 | 29,91 | 00:00:00 | | 2009-12-15 | 30,02 | 49.443.500 | 30,21 | 29,88 | 29,89 | 00:00:00 | | 2009-12-16 | 30,10 | 55.737.800 | 30,41 | 30,04 | 30,07 | 00:00:00 | | 2009-12-17 | 29,60 | 43.651.500 | 29,96 | 29,57 | 29,95 | 00:00:00 | | 2009-12-18 | 30,36 | 94.067.400 | 30,45 | 29,80 | 29,84 | 00:00:00 | | 2009-12-21 | 30,52 | 40.129.100 | 30,84 | 30,37 | 30,40 | 00:00:00 | | 2009-12-22 | 30,82 | 36.321.000 | 30,93 | 30,54 | 30,60 | 00:00:00 | | 2009-12-23 | 30,92 | 28.344.100 | 30,95 | 30,69 | 30,71 | 00:00:00 | | 2009-12-24 | 31,00 | 11.083.900 | 31,00 | 30,76 | 30,88 | 00:00:00 | | 2009-12-28 | 31,17 | 25.384.000 | 31,18 | 30,89 | 31,00 | 00:00:00 | | 2009-12-29 | 31,39 | 29.716.200 | 31,50 | 31,23 | 31,35 | 00:00:00 | | 2009-12-30 | 30,96 | 42.006.200 | 31,29 | 30,80 | 31,15 | 00:00:00 | | 2009-12-31 | 30,48 | 31.919.200 | 30,99 | 30,48 | 30,98 | 00:00:00 | | 2010-01-04 | 30,95 | 38.409.100 | 31,10 | 30,59 | 30,62 | 00:00:00 | | 2010-01-05 | 30,96 | 49.749.600 | 31,10 | 30,64 | 30,85 | 00:00:00 | | 2010-01-06 | 30,77 | 58.171.800 | 31,08 | 30,52 | 30,88 | 00:00:00 | | 2010-01-07 | 30,45 | 50.559.700 | 30,70 | 30,19 | 30,63 | 00:00:00 | | 2010-01-08 | 30,66 | 51.197.400 | 30,88 | 30,24 | 30,28 | 00:00:00 | | 2010-01-11 | 30,27 | 68.737.600 | 30,76 | 30,12 | 30,71 | 00:00:00 | | 2010-01-12 | 30,07 | 65.912.100 | 30,40 | 29,91 | 30,15 | 00:00:00 | | 2010-01-13 | 30,35 | 51.863.500 | 30,52 | 30,01 | 30,26 | 00:00:00 | | 2010-01-14 | 30,96 | 63.228.100 | 31,10 | 30,26 | 30,31 | 00:00:00 | | 2010-01-15 | 30,86 | 79.913.200 | 31,24 | 30,71 | 31,08 | 00:00:00 | | 2010-01-19 | 31,10 | 46.575.700 | 31,24 | 30,68 | 30,75 | 00:00:00 | | 2010-01-20 | 30,59 | 54.849.500 | 30,94 | 30,31 | 30,81 | 00:00:00 | | 2010-01-21 | 30,01 | 73.049.400 | 30,72 | 30,00 | 30,61 | 00:00:00 | | 2010-01-22 | 28,96 | 101.933.300 | 30,20 | 28,84 | 30,00 | 00:00:00 | | 2010-01-25 | 29,32 | 63.373.000 | 29,66 | 29,10 | 29,24 | 00:00:00 | | 2010-01-26 | 29,50 | 66.639.900 | 29,85 | 29,09 | 29,20 | 00:00:00 | | 2010-01-27 | 29,67 | 63.938.200 | 29,82 | 29,02 | 29,35 | 00:00:00 | | 2010-01-28 | 29,16 | 117.233.100 | 29,87 | 28,89 | 29,84 | 00:00:00 | | 2010-01-29 | 28,18 | 193.868.100 | 29,92 | 27,66 | 29,90 | 00:00:00 | | 2010-02-01 | 28,41 | 85.859.500 | 28,48 | 27,92 | 28,39 | 00:00:00 | | 2010-02-02 | 28,46 | 54.144.100 | 28,50 | 28,14 | 28,37 | 00:00:00 | | 2010-02-03 | 28,63 | 61.377.200 | 28,79 | 28,12 | 28,26 | 00:00:00 | | 2010-02-04 | 27,84 | 77.804.000 | 28,50 | 27,81 | 28,38 | 00:00:00 | | 2010-02-05 | 28,02 | 80.800.600 | 28,28 | 27,57 | 28,00 | 00:00:00 | | 2010-02-08 | 27,72 | 52.820.600 | 28,08 | 27,57 | 28,01 | 00:00:00 | | 2010-02-09 | 28,01 | 59.118.200 | 28,34 | 27,75 | 27,97 | 00:00:00 | | 2010-02-10 | 27,99 | 47.950.000 | 28,24 | 27,84 | 28,03 | 00:00:00 | | 2010-02-11 | 28,12 | 65.993.700 | 28,40 | 27,70 | 27,93 | 00:00:00 | | 2010-02-12 | 27,93 | 81.117.200 | 28,06 | 27,58 | 27,81 | 00:00:00 | | 2010-02-16 | 28,35 | 51.935.600 | 28,37 | 28,02 | 28,13 | 00:00:00 | | 2010-02-17 | 28,59 | 45.882.900 | 28,65 | 28,36 | 28,53 | 00:00:00 | | 2010-02-18 | 28,97 | 42.839.000 | 29,03 | 28,51 | 28,59 | 00:00:00 | | 2010-02-19 | 28,77 | 44.451.800 | 28,92 | 28,69 | 28,79 | 00:00:00 | | 2010-02-22 | 28,73 | 36.707.100 | 28,94 | 28,65 | 28,84 | 00:00:00 | | 2010-02-23 | 28,33 | 52.266.200 | 28,83 | 28,09 | 28,68 | 00:00:00 | | 2010-02-24 | 28,63 | 43.165.900 | 28,79 | 28,38 | 28,52 | 00:00:00 | | 2010-02-25 | 28,60 | 48.694.000 | 28,65 | 28,02 | 28,27 | 00:00:00 | | 2010-02-26 | 28,67 | 40.370.600 | 28,85 | 28,51 | 28,65 | 00:00:00 | | 2010-03-01 | 29,02 | 43.773.800 | 29,05 | 28,53 | 28,77 | 00:00:00 | | 2010-03-02 | 28,46 | 93.123.900 | 29,30 | 28,24 | 29,08 | 00:00:00 | | 2010-03-03 | 28,46 | 48.421.200 | 28,61 | 28,35 | 28,51 | 00:00:00 | | 2010-03-04 | 28,63 | 42.890.600 | 28,65 | 28,27 | 28,46 | 00:00:00 | | 2010-03-05 | 28,59 | 56.001.800 | 28,68 | 28,42 | 28,66 | 00:00:00 | | 2010-03-08 | 28,63 | 39.414.500 | 28,93 | 28,50 | 28,52 | 00:00:00 | | 2010-03-09 | 28,80 | 50.271.600 | 29,11 | 28,55 | 28,56 | 00:00:00 | | 2010-03-10 | 28,97 | 44.891.400 | 29,11 | 28,80 | 28,86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
