|
 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 | | 2010-03-10 | 28,97 | 44.891.400 | 29,11 | 28,80 | 28,86 | 00:00:00 | | 2010-03-11 | 29,18 | 35.349.700 | 29,19 | 28,85 | 28,89 | 00:00:00 | | 2010-03-12 | 29,27 | 31.700.200 | 29,38 | 29,04 | 29,32 | 00:00:00 | | 2010-03-15 | 29,29 | 37.512.000 | 29,37 | 29,01 | 29,18 | 00:00:00 | | 2010-03-16 | 29,37 | 36.723.500 | 29,49 | 29,20 | 29,42 | 00:00:00 | | 2010-03-17 | 29,63 | 50.385.700 | 29,87 | 29,40 | 29,50 | 00:00:00 | | 2010-03-18 | 29,61 | 43.822.800 | 29,72 | 29,50 | 29,63 | 00:00:00 | | 2010-03-19 | 29,59 | 81.332.100 | 29,90 | 29,35 | 29,76 | 00:00:00 | | 2010-03-22 | 29,60 | 37.700.000 | 29,70 | 29,39 | 29,50 | 00:00:00 | | 2010-03-23 | 29,88 | 42.010.300 | 29,90 | 29,41 | 29,59 | 00:00:00 | | 2010-03-24 | 29,65 | 33.987.700 | 29,85 | 29,60 | 29,72 | 00:00:00 | | 2010-03-25 | 30,01 | 73.168.700 | 30,57 | 29,80 | 29,83 | 00:00:00 | | 2010-03-26 | 29,66 | 55.595.500 | 30,20 | 29,59 | 30,09 | 00:00:00 | | 2010-03-29 | 29,59 | 33.336.000 | 29,82 | 29,55 | 29,71 | 00:00:00 | | 2010-03-30 | 29,77 | 34.954.800 | 29,86 | 29,50 | 29,63 | 00:00:00 | | 2010-03-31 | 29,29 | 63.760.000 | 29,72 | 29,17 | 29,64 | 00:00:00 | | 2010-04-01 | 29,16 | 74.757.300 | 29,54 | 28,62 | 29,35 | 00:00:00 | | 2010-04-05 | 29,27 | 34.331.200 | 29,43 | 29,03 | 29,13 | 00:00:00 | | 2010-04-06 | 29,32 | 47.152.200 | 29,58 | 28,98 | 29,15 | 00:00:00 | | 2010-04-07 | 29,35 | 58.318.800 | 29,56 | 29,14 | 29,16 | 00:00:00 | | 2010-04-08 | 29,92 | 63.584.500 | 29,98 | 29,30 | 29,32 | 00:00:00 | | 2010-04-09 | 30,34 | 54.752.500 | 30,41 | 29,90 | 29,95 | 00:00:00 | | 2010-04-12 | 30,32 | 37.068.800 | 30,49 | 30,21 | 30,25 | 00:00:00 | | 2010-04-13 | 30,45 | 41.358.400 | 30,50 | 30,13 | 30,15 | 00:00:00 | | 2010-04-14 | 30,82 | 68.915.200 | 31,00 | 30,66 | 30,79 | 00:00:00 | | 2010-04-15 | 30,87 | 52.745.400 | 30,95 | 30,71 | 30,82 | 00:00:00 | | 2010-04-16 | 30,67 | 88.703.100 | 30,98 | 30,60 | 30,79 | 00:00:00 | | 2010-04-19 | 31,04 | 64.959.900 | 31,25 | 30,76 | 30,77 | 00:00:00 | | 2010-04-20 | 31,36 | 52.199.500 | 31,44 | 31,13 | 31,22 | 00:00:00 | | 2010-04-21 | 31,33 | 55.333.000 | 31,50 | 31,23 | 31,33 | 00:00:00 | | 2010-04-22 | 31,39 | 84.462.900 | 31,53 | 30,90 | 31,04 | 00:00:00 | | 2010-04-23 | 30,96 | 126.735.300 | 31,58 | 30,65 | 31,12 | 00:00:00 | | 2010-04-26 | 31,11 | 63.649.300 | 31,28 | 30,86 | 31,00 | 00:00:00 | | 2010-04-27 | 30,85 | 68.730.900 | 31,25 | 30,75 | 30,95 | 00:00:00 | | 2010-04-28 | 30,91 | 64.521.200 | 31,00 | 30,62 | 30,92 | 00:00:00 | | 2010-04-29 | 31,00 | 52.665.200 | 31,43 | 30,67 | 30,93 | 00:00:00 | | 2010-04-30 | 30,54 | 63.214.800 | 31,08 | 30,52 | 31,07 | 00:00:00 | | 2010-05-03 | 30,86 | 43.989.500 | 31,06 | 30,58 | 30,67 | 00:00:00 | | 2010-05-04 | 30,13 | 82.069.100 | 30,55 | 29,75 | 30,52 | 00:00:00 | | 2010-05-05 | 29,85 | 66.692.600 | 30,09 | 29,69 | 29,77 | 00:00:00 | | 2010-05-06 | 28,98 | 128.519.000 | 29,88 | 27,91 | 29,59 | 00:00:00 | | 2010-05-07 | 28,21 | 173.681.400 | 28,95 | 27,32 | 28,93 | 00:00:00 | | 2010-05-10 | 28,94 | 86.653.300 | 29,48 | 28,71 | 29,01 | 00:00:00 | | 2010-05-11 | 28,88 | 63.789.400 | 29,65 | 28,57 | 28,68 | 00:00:00 | | 2010-05-12 | 29,44 | 47.146.800 | 29,58 | 28,92 | 28,98 | 00:00:00 | | 2010-05-13 | 29,24 | 45.188.800 | 29,73 | 29,18 | 29,26 | 00:00:00 | | 2010-05-14 | 28,93 | 63.318.100 | 29,21 | 28,64 | 29,20 | 00:00:00 | | 2010-05-17 | 28,94 | 46.053.300 | 29,23 | 28,45 | 29,12 | 00:00:00 | | 2010-05-18 | 28,60 | 52.690.600 | 29,00 | 28,40 | 28,87 | 00:00:00 | | 2010-05-19 | 28,24 | 61.746.700 | 28,69 | 27,79 | 28,52 | 00:00:00 | | 2010-05-20 | 27,11 | 87.961.000 | 27,84 | 27,04 | 27,65 | 00:00:00 | | 2010-05-21 | 26,84 | 117.596.300 | 27,11 | 26,44 | 26,63 | 00:00:00 | | 2010-05-24 | 26,27 | 73.652.800 | 26,86 | 26,26 | 26,85 | 00:00:00 | | 2010-05-25 | 26,07 | 98.178.500 | 26,33 | 25,38 | 25,65 | 00:00:00 | | 2010-05-26 | 25,01 | 176.557.300 | 26,61 | 24,56 | 26,23 | 00:00:00 | | 2010-05-27 | 26,00 | 136.433.600 | 26,36 | 25,73 | 25,73 | 00:00:00 | | 2010-05-28 | 25,80 | 67.496.900 | 26,12 | 25,66 | 25,84 | 00:00:00 | | 2010-06-01 | 25,89 | 76.152.400 | 26,31 | 25,52 | 25,53 | 00:00:00 | | 2010-06-02 | 26,46 | 65.718.800 | 26,48 | 25,73 | 26,06 | 00:00:00 | | 2010-06-03 | 26,86 | 67.837.000 | 26,93 | 26,41 | 26,55 | 00:00:00 | | 2010-06-04 | 25,79 | 89.606.500 | 26,57 | 25,62 | 26,10 | 00:00:00 | | 2010-06-07 | 25,29 | 80.402.100 | 25,83 | 25,24 | 25,82 | 00:00:00 | | 2010-06-08 | 25,11 | 87.355.000 | 25,26 | 24,65 | 25,25 | 00:00:00 | | 2010-06-09 | 24,79 | 87.761.100 | 25,52 | 24,75 | 25,22 | 00:00:00 | | 2010-06-10 | 25,00 | 78.180.200 | 25,15 | 24,78 | 25,13 | 00:00:00 | | 2010-06-11 | 25,66 | 67.998.000 | 25,72 | 24,77 | 25,04 | 00:00:00 | | 2010-06-14 | 25,50 | 50.956.300 | 25,96 | 25,47 | 25,86 | 00:00:00 | | 2010-06-15 | 26,58 | 81.641.500 | 26,65 | 25,74 | 25,75 | 00:00:00 | | 2010-06-16 | 26,32 | 48.698.000 | 26,58 | 26,23 | 26,47 | 00:00:00 | | 2010-06-17 | 26,37 | 47.995.500 | 26,67 | 26,04 | 26,56 | 00:00:00 | | 2010-06-18 | 26,44 | 52.075.600 | 26,53 | 26,17 | 26,37 | 00:00:00 | | 2010-06-21 | 25,95 | 54.614.600 | 26,89 | 25,89 | 26,78 | 00:00:00 | | 2010-06-22 | 25,77 | 55.985.400 | 26,45 | 25,76 | 26,16 | 00:00:00 | | 2010-06-23 | 25,31 | 61.466.200 | 25,78 | 25,22 | 25,78 | 00:00:00 | | 2010-06-24 | 25,00 | 85.243.400 | 25,72 | 24,93 | 25,46 | 00:00:00 | | 2010-06-25 | 24,53 | 156.186.000 | 25,11 | 24,31 | 25,05 | 00:00:00 | | 2010-06-28 | 24,31 | 73.784.800 | 24,61 | 24,12 | 24,51 | 00:00:00 | | 2010-06-29 | 23,31 | 119.749.800 | 24,20 | 23,11 | 24,13 | 00:00:00 | | 2010-06-30 | 23,01 | 80.997.400 | 23,68 | 22,95 | 23,30 | 00:00:00 | | 2010-07-01 | 23,16 | 92.223.000 | 23,32 | 22,73 | 23,09 | 00:00:00 | | 2010-07-02 | 23,27 | 62.485.100 | 23,48 | 23,05 | 23,36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
