|
 Microsoft Corporation - [Ticker: MSFT] |     | | Última Transacción | 74,410 | Hora de Cotización | 2017-09-22 - 21:00 | | Variación | +0,200 (+0,270%) | Rango 52 Semanas | [56,320 - 75,970] | | Máximo | 74,510 | Mínimo | 73,850 | | Volumen | 14.111.365 | Volumen Medio (3m) | 21.253.800 | | Demanda / Oferta | 74,360 x 400 - 74,410 x 1.900 | Yield | 2,07 | | Cierre Anterior | 74,210 | PER | 27,46% | | Apertura | 73,990 | EPS | 2,71 | | Fecha Ex-Dividendo | 2017-09-23 | Fecha Dividendo | 2017-09-23 | | Capitalización Bursátil | 573 | Objetivo Estimado 1 Año | 80,700 | | 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 2017-09-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-18 | 27,06 | 68.667.800 | 27,21 | 26,99 | 27,13 | 00:00:00 | | 2011-02-22 | 26,59 | 60.825.500 | 27,10 | 26,52 | 26,78 | 00:00:00 | | 2011-02-23 | 26,59 | 60.234.100 | 26,86 | 26,43 | 26,53 | 00:00:00 | | 2011-02-24 | 26,77 | 64.494.200 | 27,06 | 26,50 | 26,64 | 00:00:00 | | 2011-02-25 | 26,55 | 52.977.300 | 26,95 | 26,50 | 26,91 | 00:00:00 | | 2011-02-28 | 26,58 | 51.367.600 | 26,86 | 26,51 | 26,69 | 00:00:00 | | 2011-03-01 | 26,16 | 60.043.600 | 26,78 | 26,15 | 26,60 | 00:00:00 | | 2011-03-02 | 26,08 | 48.643.900 | 26,37 | 26,04 | 26,11 | 00:00:00 | | 2011-03-03 | 26,20 | 68.271.500 | 26,40 | 26,18 | 26,26 | 00:00:00 | | 2011-03-04 | 25,95 | 70.415.700 | 26,24 | 25,80 | 26,22 | 00:00:00 | | 2011-03-07 | 25,72 | 64.980.400 | 26,27 | 25,55 | 26,13 | 00:00:00 | | 2011-03-08 | 25,91 | 50.549.800 | 26,02 | 25,65 | 25,77 | 00:00:00 | | 2011-03-09 | 25,89 | 39.789.100 | 25,98 | 25,66 | 25,81 | 00:00:00 | | 2011-03-10 | 25,41 | 66.549.500 | 25,71 | 25,35 | 25,62 | 00:00:00 | | 2011-03-11 | 25,68 | 49.905.800 | 25,85 | 25,36 | 25,41 | 00:00:00 | | 2011-03-14 | 25,69 | 54.473.400 | 25,76 | 25,35 | 25,49 | 00:00:00 | | 2011-03-15 | 25,39 | 76.067.300 | 25,47 | 25,00 | 25,08 | 00:00:00 | | 2011-03-16 | 24,79 | 100.692.000 | 25,28 | 24,68 | 25,22 | 00:00:00 | | 2011-03-17 | 24,78 | 62.497.000 | 25,22 | 24,75 | 25,06 | 00:00:00 | | 2011-03-18 | 24,80 | 85.465.900 | 25,18 | 24,80 | 25,06 | 00:00:00 | | 2011-03-21 | 25,33 | 46.878.100 | 25,58 | 25,15 | 25,18 | 00:00:00 | | 2011-03-22 | 25,30 | 30.895.600 | 25,46 | 25,23 | 25,30 | 00:00:00 | | 2011-03-23 | 25,54 | 43.969.000 | 25,61 | 25,18 | 25,23 | 00:00:00 | | 2011-03-24 | 25,81 | 38.722.600 | 25,87 | 25,50 | 25,60 | 00:00:00 | | 2011-03-25 | 25,62 | 57.029.800 | 25,95 | 25,59 | 25,93 | 00:00:00 | | 2011-03-28 | 25,41 | 48.973.200 | 25,72 | 25,38 | 25,66 | 00:00:00 | | 2011-03-29 | 25,49 | 40.763.500 | 25,52 | 25,30 | 25,34 | 00:00:00 | | 2011-03-30 | 25,61 | 41.999.300 | 25,72 | 25,50 | 25,60 | 00:00:00 | | 2011-03-31 | 25,39 | 63.233.700 | 25,68 | 25,34 | 25,60 | 00:00:00 | | 2011-04-01 | 25,48 | 63.066.600 | 25,53 | 25,31 | 25,53 | 00:00:00 | | 2011-04-04 | 25,55 | 35.433.700 | 25,66 | 25,41 | 25,45 | 00:00:00 | | 2011-04-05 | 25,78 | 73.651.100 | 26,18 | 25,74 | 25,82 | 00:00:00 | | 2011-04-06 | 26,15 | 65.581.400 | 26,31 | 25,86 | 25,98 | 00:00:00 | | 2011-04-07 | 26,20 | 46.134.700 | 26,26 | 25,97 | 26,19 | 00:00:00 | | 2011-04-08 | 26,07 | 39.887.600 | 26,28 | 25,96 | 26,17 | 00:00:00 | | 2011-04-11 | 25,98 | 34.268.100 | 26,25 | 25,80 | 26,19 | 00:00:00 | | 2011-04-12 | 25,64 | 36.920.400 | 25,85 | 25,55 | 25,83 | 00:00:00 | | 2011-04-13 | 25,63 | 38.122.600 | 25,87 | 25,56 | 25,65 | 00:00:00 | | 2011-04-14 | 25,42 | 55.239.900 | 25,44 | 25,09 | 25,42 | 00:00:00 | | 2011-04-15 | 25,37 | 65.031.200 | 25,56 | 25,18 | 25,46 | 00:00:00 | | 2011-04-18 | 25,08 | 58.045.100 | 25,28 | 24,72 | 25,10 | 00:00:00 | | 2011-04-19 | 25,15 | 38.892.400 | 25,17 | 24,87 | 25,00 | 00:00:00 | | 2011-04-20 | 25,76 | 61.621.300 | 26,00 | 25,51 | 25,54 | 00:00:00 | | 2011-04-21 | 25,52 | 46.878.500 | 25,89 | 25,36 | 25,79 | 00:00:00 | | 2011-04-25 | 25,61 | 33.513.500 | 25,62 | 25,34 | 25,56 | 00:00:00 | | 2011-04-26 | 26,19 | 69.211.600 | 26,44 | 25,67 | 25,74 | 00:00:00 | | 2011-04-27 | 26,38 | 52.710.700 | 26,39 | 26,13 | 26,30 | 00:00:00 | | 2011-04-28 | 26,71 | 79.991.700 | 26,87 | 26,40 | 26,46 | 00:00:00 | | 2011-04-29 | 25,92 | 319.300.000 | 26,64 | 25,36 | 26,55 | 00:00:00 | | 2011-05-02 | 25,66 | 89.825.600 | 26,00 | 25,48 | 25,94 | 00:00:00 | | 2011-05-03 | 25,81 | 71.892.900 | 25,85 | 25,49 | 25,60 | 00:00:00 | | 2011-05-04 | 26,06 | 73.276.200 | 26,25 | 25,79 | 25,85 | 00:00:00 | | 2011-05-05 | 25,79 | 55.623.700 | 26,08 | 25,68 | 26,05 | 00:00:00 | | 2011-05-06 | 25,87 | 55.993.000 | 26,22 | 25,75 | 26,07 | 00:00:00 | | 2011-05-09 | 25,83 | 38.719.800 | 25,96 | 25,67 | 25,80 | 00:00:00 | | 2011-05-10 | 25,67 | 120.798.700 | 25,85 | 25,25 | 25,38 | 00:00:00 | | 2011-05-11 | 25,36 | 78.585.000 | 25,66 | 25,21 | 25,65 | 00:00:00 | | 2011-05-12 | 25,32 | 77.400.000 | 25,39 | 25,10 | 25,35 | 00:00:00 | | 2011-05-13 | 25,03 | 66.812.300 | 25,32 | 24,95 | 25,28 | 00:00:00 | | 2011-05-16 | 24,57 | 91.350.900 | 25,07 | 24,50 | 24,96 | 00:00:00 | | 2011-05-17 | 24,52 | 82.882.100 | 24,70 | 24,27 | 24,40 | 00:00:00 | | 2011-05-18 | 24,69 | 53.919.300 | 24,74 | 24,25 | 24,53 | 00:00:00 | | 2011-05-19 | 24,72 | 41.766.900 | 24,88 | 24,50 | 24,85 | 00:00:00 | | 2011-05-20 | 24,49 | 45.429.300 | 24,87 | 24,44 | 24,72 | 00:00:00 | | 2011-05-23 | 24,17 | 52.692.500 | 24,25 | 24,03 | 24,21 | 00:00:00 | | 2011-05-24 | 24,15 | 47.691.800 | 24,29 | 24,04 | 24,20 | 00:00:00 | | 2011-05-25 | 24,19 | 34.854.700 | 24,31 | 24,16 | 24,17 | 00:00:00 | | 2011-05-26 | 24,67 | 78.006.000 | 25,03 | 24,32 | 24,35 | 00:00:00 | | 2011-05-27 | 24,76 | 50.251.000 | 24,90 | 24,65 | 24,68 | 00:00:00 | | 2011-05-31 | 25,01 | 60.177.000 | 25,06 | 24,70 | 24,96 | 00:00:00 | | 2011-06-01 | 24,43 | 74.033.500 | 25,10 | 24,37 | 24,99 | 00:00:00 | | 2011-06-02 | 24,22 | 51.470.000 | 24,65 | 24,18 | 24,49 | 00:00:00 | | 2011-06-03 | 23,91 | 60.678.400 | 24,14 | 23,84 | 24,05 | 00:00:00 | | 2011-06-06 | 24,01 | 54.793.900 | 24,25 | 23,77 | 23,89 | 00:00:00 | | 2011-06-07 | 24,06 | 41.099.500 | 24,17 | 23,90 | 24,09 | 00:00:00 | | 2011-06-08 | 23,94 | 42.205.000 | 24,02 | 23,86 | 23,90 | 00:00:00 | | 2011-06-09 | 23,96 | 42.878.700 | 24,04 | 23,82 | 24,01 | 00:00:00 | | 2011-06-10 | 23,71 | 49.300.600 | 24,02 | 23,69 | 24,02 | 00:00:00 | | 2011-06-13 | 24,04 | 47.572.500 | 24,19 | 23,70 | 23,79 | 00:00:00 | | 2011-06-14 | 24,22 | 42.894.500 | 24,45 | 24,19 | 24,30 | 00:00:00 | | 2011-06-15 | 23,74 | 49.399.500 | 24,01 | 23,67 | 24,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
