|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 25,90 | 69.256.400 | 25,97 | 25,06 | 25,12 | 00:00:00 | | 2010-10-27 | 26,05 | 64.763.600 | 26,11 | 25,62 | 25,79 | 00:00:00 | | 2010-10-28 | 26,28 | 80.414.700 | 26,38 | 25,92 | 26,21 | 00:00:00 | | 2010-10-29 | 26,67 | 114.155.900 | 27,20 | 26,48 | 27,15 | 00:00:00 | | 2010-11-01 | 26,95 | 61.912.100 | 27,22 | 26,70 | 26,88 | 00:00:00 | | 2010-11-02 | 27,39 | 54.390.600 | 27,42 | 27,02 | 27,06 | 00:00:00 | | 2010-11-03 | 27,03 | 110.192.700 | 27,49 | 26,96 | 27,46 | 00:00:00 | | 2010-11-04 | 27,14 | 93.585.200 | 27,43 | 27,01 | 27,41 | 00:00:00 | | 2010-11-05 | 26,85 | 110.925.700 | 27,19 | 26,53 | 27,17 | 00:00:00 | | 2010-11-08 | 26,81 | 71.648.800 | 28,87 | 26,58 | 26,68 | 00:00:00 | | 2010-11-09 | 26,95 | 58.519.400 | 27,11 | 26,71 | 26,81 | 00:00:00 | | 2010-11-10 | 26,94 | 52.214.000 | 27,08 | 26,81 | 27,01 | 00:00:00 | | 2010-11-11 | 26,68 | 62.073.100 | 26,72 | 26,28 | 26,68 | 00:00:00 | | 2010-11-12 | 26,27 | 64.939.100 | 26,52 | 26,10 | 26,47 | 00:00:00 | | 2010-11-15 | 26,20 | 51.727.200 | 26,50 | 26,17 | 26,33 | 00:00:00 | | 2010-11-16 | 25,81 | 65.222.500 | 26,04 | 25,65 | 26,04 | 00:00:00 | | 2010-11-17 | 25,57 | 58.299.700 | 25,91 | 25,55 | 25,90 | 00:00:00 | | 2010-11-18 | 25,84 | 59.514.000 | 26,08 | 25,61 | 25,71 | 00:00:00 | | 2010-11-19 | 25,69 | 52.409.700 | 25,83 | 25,60 | 25,80 | 00:00:00 | | 2010-11-22 | 25,73 | 53.097.800 | 25,74 | 25,44 | 25,65 | 00:00:00 | | 2010-11-23 | 25,12 | 69.742.500 | 25,60 | 25,09 | 25,57 | 00:00:00 | | 2010-11-24 | 25,37 | 56.825.900 | 25,46 | 25,16 | 25,20 | 00:00:00 | | 2010-11-26 | 25,25 | 21.356.500 | 25,41 | 25,17 | 25,21 | 00:00:00 | | 2010-11-29 | 25,31 | 56.603.600 | 25,42 | 24,93 | 25,19 | 00:00:00 | | 2010-11-30 | 25,26 | 75.219.800 | 25,47 | 25,00 | 25,05 | 00:00:00 | | 2010-12-01 | 26,04 | 74.036.400 | 26,25 | 25,56 | 25,57 | 00:00:00 | | 2010-12-02 | 26,89 | 91.759.200 | 26,98 | 26,20 | 26,24 | 00:00:00 | | 2010-12-03 | 27,02 | 52.596.600 | 27,06 | 26,78 | 26,81 | 00:00:00 | | 2010-12-06 | 26,84 | 36.264.200 | 26,98 | 26,76 | 26,93 | 00:00:00 | | 2010-12-07 | 26,87 | 57.842.900 | 27,13 | 26,85 | 27,08 | 00:00:00 | | 2010-12-08 | 27,23 | 41.600.200 | 27,24 | 26,80 | 26,83 | 00:00:00 | | 2010-12-09 | 27,08 | 47.136.100 | 27,34 | 27,01 | 27,28 | 00:00:00 | | 2010-12-10 | 27,34 | 37.625.800 | 27,40 | 27,11 | 27,19 | 00:00:00 | | 2010-12-13 | 27,25 | 47.924.400 | 27,45 | 27,17 | 27,27 | 00:00:00 | | 2010-12-14 | 27,62 | 64.070.500 | 27,75 | 27,26 | 27,31 | 00:00:00 | | 2010-12-15 | 27,85 | 69.593.800 | 27,99 | 27,53 | 27,53 | 00:00:00 | | 2010-12-16 | 27,99 | 57.669.100 | 27,99 | 27,66 | 27,76 | 00:00:00 | | 2010-12-17 | 27,90 | 87.377.800 | 28,09 | 27,75 | 27,92 | 00:00:00 | | 2010-12-20 | 27,81 | 52.693.600 | 27,99 | 27,68 | 27,95 | 00:00:00 | | 2010-12-21 | 28,07 | 38.106.900 | 28,14 | 27,76 | 27,85 | 00:00:00 | | 2010-12-22 | 28,19 | 42.252.300 | 28,40 | 27,98 | 28,01 | 00:00:00 | | 2010-12-23 | 28,30 | 24.902.500 | 28,32 | 27,96 | 27,97 | 00:00:00 | | 2010-12-27 | 28,07 | 21.652.800 | 28,20 | 27,88 | 28,12 | 00:00:00 | | 2010-12-28 | 28,01 | 23.042.200 | 28,17 | 27,96 | 27,97 | 00:00:00 | | 2010-12-29 | 27,97 | 19.502.500 | 28,12 | 27,88 | 27,94 | 00:00:00 | | 2010-12-30 | 27,85 | 20.786.100 | 28,00 | 27,78 | 27,92 | 00:00:00 | | 2010-12-31 | 27,91 | 24.752.000 | 27,92 | 27,63 | 27,80 | 00:00:00 | | 2011-01-03 | 27,98 | 53.443.800 | 28,18 | 27,92 | 28,05 | 00:00:00 | | 2011-01-04 | 28,09 | 54.405.600 | 28,17 | 27,85 | 27,94 | 00:00:00 | | 2011-01-05 | 28,00 | 58.618.100 | 28,01 | 27,77 | 27,90 | 00:00:00 | | 2011-01-06 | 28,82 | 87.992.900 | 28,85 | 27,86 | 28,04 | 00:00:00 | | 2011-01-07 | 28,60 | 73.744.600 | 28,74 | 28,25 | 28,64 | 00:00:00 | | 2011-01-10 | 28,22 | 57.541.400 | 28,40 | 28,04 | 28,26 | 00:00:00 | | 2011-01-11 | 28,11 | 50.298.900 | 28,25 | 28,05 | 28,20 | 00:00:00 | | 2011-01-12 | 28,55 | 52.631.100 | 28,59 | 28,07 | 28,12 | 00:00:00 | | 2011-01-13 | 28,19 | 67.077.600 | 28,39 | 28,01 | 28,33 | 00:00:00 | | 2011-01-14 | 28,30 | 62.688.400 | 28,38 | 27,91 | 28,08 | 00:00:00 | | 2011-01-18 | 28,66 | 53.322.700 | 28,74 | 28,14 | 28,16 | 00:00:00 | | 2011-01-19 | 28,47 | 49.986.600 | 28,68 | 28,27 | 28,46 | 00:00:00 | | 2011-01-20 | 28,35 | 58.613.600 | 28,55 | 28,13 | 28,50 | 00:00:00 | | 2011-01-21 | 28,02 | 58.030.300 | 28,43 | 28,02 | 28,40 | 00:00:00 | | 2011-01-24 | 28,38 | 52.047.800 | 28,56 | 27,99 | 28,02 | 00:00:00 | | 2011-01-25 | 28,45 | 42.407.300 | 28,45 | 28,12 | 28,14 | 00:00:00 | | 2011-01-26 | 28,78 | 74.604.300 | 28,99 | 28,50 | 28,51 | 00:00:00 | | 2011-01-27 | 28,87 | 146.681.700 | 29,46 | 28,49 | 28,75 | 00:00:00 | | 2011-01-28 | 27,75 | 141.249.400 | 28,93 | 27,45 | 28,90 | 00:00:00 | | 2011-01-31 | 27,73 | 65.017.200 | 27,90 | 27,42 | 27,77 | 00:00:00 | | 2011-02-01 | 27,99 | 62.784.000 | 28,06 | 27,61 | 27,80 | 00:00:00 | | 2011-02-02 | 27,94 | 45.824.000 | 28,11 | 27,88 | 27,93 | 00:00:00 | | 2011-02-03 | 27,65 | 60.317.400 | 27,97 | 27,54 | 27,97 | 00:00:00 | | 2011-02-04 | 27,77 | 40.412.200 | 27,84 | 27,51 | 27,70 | 00:00:00 | | 2011-02-07 | 28,20 | 68.950.700 | 28,34 | 27,79 | 27,80 | 00:00:00 | | 2011-02-08 | 28,28 | 34.904.200 | 28,34 | 28,05 | 28,10 | 00:00:00 | | 2011-02-09 | 27,97 | 52.870.600 | 28,26 | 27,91 | 28,19 | 00:00:00 | | 2011-02-10 | 27,50 | 76.659.200 | 27,94 | 27,29 | 27,93 | 00:00:00 | | 2011-02-11 | 27,25 | 83.921.700 | 27,81 | 27,07 | 27,76 | 00:00:00 | | 2011-02-14 | 27,23 | 56.746.500 | 27,27 | 26,95 | 27,21 | 00:00:00 | | 2011-02-15 | 26,96 | 44.116.500 | 27,33 | 26,95 | 27,04 | 00:00:00 | | 2011-02-16 | 27,02 | 70.803.200 | 27,07 | 26,60 | 27,05 | 00:00:00 | | 2011-02-17 | 27,21 | 57.207.300 | 27,37 | 26,91 | 26,97 | 00:00:00 | | 2011-02-18 | 27,06 | 68.667.800 | 27,21 | 26,99 | 27,13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
