|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 23,27 | 62.485.100 | 23,48 | 23,05 | 23,36 | 00:00:00 | | 2010-07-06 | 23,82 | 73.592.000 | 24,09 | 23,58 | 23,70 | 00:00:00 | | 2010-07-07 | 24,30 | 79.954.900 | 24,32 | 23,61 | 23,82 | 00:00:00 | | 2010-07-08 | 24,41 | 50.758.100 | 24,62 | 23,97 | 24,60 | 00:00:00 | | 2010-07-09 | 24,27 | 53.806.100 | 24,41 | 24,15 | 24,33 | 00:00:00 | | 2010-07-12 | 24,83 | 49.854.200 | 24,89 | 24,42 | 24,43 | 00:00:00 | | 2010-07-13 | 25,13 | 61.928.700 | 25,30 | 24,90 | 25,14 | 00:00:00 | | 2010-07-14 | 25,44 | 72.785.700 | 25,61 | 25,12 | 25,50 | 00:00:00 | | 2010-07-15 | 25,51 | 56.916.500 | 25,59 | 24,98 | 25,50 | 00:00:00 | | 2010-07-16 | 24,89 | 65.064.800 | 25,64 | 24,88 | 25,51 | 00:00:00 | | 2010-07-19 | 25,23 | 38.181.800 | 25,30 | 24,91 | 24,96 | 00:00:00 | | 2010-07-20 | 25,48 | 45.514.100 | 25,48 | 24,70 | 24,86 | 00:00:00 | | 2010-07-21 | 25,12 | 73.140.400 | 25,65 | 24,98 | 25,60 | 00:00:00 | | 2010-07-22 | 25,84 | 72.890.000 | 25,99 | 25,47 | 25,51 | 00:00:00 | | 2010-07-23 | 25,81 | 108.507.100 | 26,02 | 25,25 | 25,84 | 00:00:00 | | 2010-07-26 | 26,10 | 67.230.900 | 26,20 | 25,80 | 25,86 | 00:00:00 | | 2010-07-27 | 26,16 | 60.672.100 | 26,24 | 25,96 | 26,14 | 00:00:00 | | 2010-07-28 | 25,95 | 69.973.400 | 26,19 | 25,83 | 26,07 | 00:00:00 | | 2010-07-29 | 26,03 | 69.429.900 | 26,41 | 25,60 | 26,13 | 00:00:00 | | 2010-07-30 | 25,81 | 83.514.800 | 25,84 | 25,35 | 25,75 | 00:00:00 | | 2010-08-02 | 26,33 | 54.908.600 | 26,38 | 25,75 | 25,99 | 00:00:00 | | 2010-08-03 | 26,16 | 56.704.600 | 26,35 | 25,97 | 26,20 | 00:00:00 | | 2010-08-04 | 25,73 | 78.506.900 | 26,24 | 25,44 | 26,15 | 00:00:00 | | 2010-08-05 | 25,37 | 64.899.600 | 25,58 | 25,21 | 25,49 | 00:00:00 | | 2010-08-06 | 25,55 | 55.982.100 | 25,56 | 25,02 | 25,18 | 00:00:00 | | 2010-08-09 | 25,61 | 57.096.500 | 25,73 | 25,37 | 25,55 | 00:00:00 | | 2010-08-10 | 25,07 | 87.232.900 | 25,34 | 24,88 | 25,33 | 00:00:00 | | 2010-08-11 | 24,86 | 76.684.200 | 24,90 | 24,56 | 24,68 | 00:00:00 | | 2010-08-12 | 24,49 | 70.218.100 | 24,68 | 24,36 | 24,42 | 00:00:00 | | 2010-08-13 | 24,40 | 45.246.300 | 24,67 | 24,24 | 24,35 | 00:00:00 | | 2010-08-16 | 24,50 | 40.889.700 | 24,61 | 24,30 | 24,36 | 00:00:00 | | 2010-08-17 | 24,71 | 52.869.600 | 24,96 | 24,60 | 24,71 | 00:00:00 | | 2010-08-18 | 24,82 | 45.987.600 | 24,95 | 24,41 | 24,68 | 00:00:00 | | 2010-08-19 | 24,44 | 54.064.600 | 24,74 | 24,21 | 24,62 | 00:00:00 | | 2010-08-20 | 24,23 | 49.560.100 | 24,40 | 24,20 | 24,31 | 00:00:00 | | 2010-08-23 | 24,28 | 51.643.000 | 24,64 | 24,24 | 24,44 | 00:00:00 | | 2010-08-24 | 24,04 | 66.522.500 | 24,35 | 24,00 | 24,09 | 00:00:00 | | 2010-08-25 | 24,10 | 47.392.700 | 24,22 | 23,87 | 24,00 | 00:00:00 | | 2010-08-26 | 23,82 | 49.090.500 | 24,19 | 23,79 | 24,09 | 00:00:00 | | 2010-08-27 | 23,93 | 60.939.400 | 24,02 | 23,51 | 23,88 | 00:00:00 | | 2010-08-30 | 23,64 | 45.408.800 | 23,82 | 23,60 | 23,74 | 00:00:00 | | 2010-08-31 | 23,47 | 66.074.600 | 23,73 | 23,32 | 23,60 | 00:00:00 | | 2010-09-01 | 23,90 | 65.097.200 | 23,95 | 23,54 | 23,67 | 00:00:00 | | 2010-09-02 | 23,94 | 48.789.100 | 23,95 | 23,71 | 23,88 | 00:00:00 | | 2010-09-03 | 24,29 | 64.128.300 | 24,45 | 24,20 | 24,24 | 00:00:00 | | 2010-09-07 | 23,96 | 51.883.900 | 24,30 | 23,92 | 24,10 | 00:00:00 | | 2010-09-08 | 23,93 | 65.324.100 | 24,20 | 23,74 | 24,07 | 00:00:00 | | 2010-09-09 | 24,01 | 45.973.100 | 24,21 | 23,99 | 24,19 | 00:00:00 | | 2010-09-10 | 23,85 | 58.284.300 | 24,03 | 23,79 | 23,98 | 00:00:00 | | 2010-09-13 | 25,11 | 114.606.300 | 25,29 | 24,09 | 24,20 | 00:00:00 | | 2010-09-14 | 25,03 | 87.111.700 | 25,35 | 24,89 | 25,04 | 00:00:00 | | 2010-09-15 | 25,12 | 56.201.900 | 25,22 | 24,92 | 25,10 | 00:00:00 | | 2010-09-16 | 25,33 | 44.442.000 | 25,37 | 25,05 | 25,06 | 00:00:00 | | 2010-09-17 | 25,22 | 70.285.000 | 25,53 | 25,08 | 25,40 | 00:00:00 | | 2010-09-20 | 25,43 | 49.838.700 | 25,52 | 25,11 | 25,28 | 00:00:00 | | 2010-09-21 | 25,15 | 52.675.700 | 25,42 | 25,08 | 25,42 | 00:00:00 | | 2010-09-22 | 24,61 | 94.283.300 | 24,97 | 24,36 | 24,89 | 00:00:00 | | 2010-09-23 | 24,43 | 46.201.800 | 24,59 | 24,36 | 24,51 | 00:00:00 | | 2010-09-24 | 24,78 | 51.924.800 | 24,80 | 24,58 | 24,64 | 00:00:00 | | 2010-09-27 | 24,73 | 43.603.300 | 24,99 | 24,59 | 24,85 | 00:00:00 | | 2010-09-28 | 24,68 | 56.012.800 | 24,90 | 24,35 | 24,80 | 00:00:00 | | 2010-09-29 | 24,50 | 44.278.300 | 24,66 | 24,40 | 24,63 | 00:00:00 | | 2010-09-30 | 24,49 | 61.262.700 | 24,83 | 24,36 | 24,61 | 00:00:00 | | 2010-10-01 | 24,38 | 62.623.600 | 24,82 | 24,30 | 24,77 | 00:00:00 | | 2010-10-04 | 23,91 | 98.086.800 | 23,99 | 23,78 | 23,96 | 00:00:00 | | 2010-10-05 | 24,35 | 78.032.900 | 24,45 | 23,91 | 24,06 | 00:00:00 | | 2010-10-06 | 24,43 | 50.410.100 | 24,54 | 24,13 | 24,32 | 00:00:00 | | 2010-10-07 | 24,53 | 50.050.000 | 24,75 | 24,28 | 24,62 | 00:00:00 | | 2010-10-08 | 24,57 | 41.327.800 | 24,65 | 24,37 | 24,62 | 00:00:00 | | 2010-10-11 | 24,59 | 27.552.800 | 24,74 | 24,50 | 24,74 | 00:00:00 | | 2010-10-12 | 24,83 | 50.060.300 | 24,93 | 24,43 | 24,65 | 00:00:00 | | 2010-10-13 | 25,34 | 75.116.700 | 25,54 | 24,89 | 25,02 | 00:00:00 | | 2010-10-14 | 25,23 | 51.949.100 | 25,34 | 25,00 | 25,29 | 00:00:00 | | 2010-10-15 | 25,54 | 68.920.200 | 25,55 | 25,23 | 25,36 | 00:00:00 | | 2010-10-18 | 25,82 | 48.330.500 | 25,95 | 25,45 | 25,59 | 00:00:00 | | 2010-10-19 | 25,10 | 66.087.500 | 25,37 | 24,95 | 25,27 | 00:00:00 | | 2010-10-20 | 25,31 | 56.186.400 | 25,40 | 25,10 | 25,26 | 00:00:00 | | 2010-10-21 | 25,42 | 49.983.200 | 25,54 | 25,05 | 25,40 | 00:00:00 | | 2010-10-22 | 25,38 | 25.837.900 | 25,54 | 25,27 | 25,52 | 00:00:00 | | 2010-10-25 | 25,19 | 50.895.000 | 25,35 | 25,17 | 25,24 | 00:00:00 | | 2010-10-26 | 25,90 | 69.256.400 | 25,97 | 25,06 | 25,12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
