|
 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 | | 2011-06-15 | 23,74 | 49.399.500 | 24,01 | 23,67 | 24,00 | 00:00:00 | | 2011-06-16 | 24,00 | 57.184.100 | 24,10 | 23,65 | 23,75 | 00:00:00 | | 2011-06-17 | 24,26 | 83.320.400 | 24,30 | 23,98 | 24,22 | 00:00:00 | | 2011-06-20 | 24,47 | 54.338.400 | 24,66 | 24,16 | 24,17 | 00:00:00 | | 2011-06-21 | 24,76 | 49.708.700 | 24,86 | 24,40 | 24,52 | 00:00:00 | | 2011-06-22 | 24,65 | 44.287.300 | 24,81 | 24,59 | 24,60 | 00:00:00 | | 2011-06-23 | 24,63 | 59.470.400 | 24,65 | 24,20 | 24,44 | 00:00:00 | | 2011-06-24 | 24,30 | 101.369.100 | 24,54 | 24,19 | 24,51 | 00:00:00 | | 2011-06-27 | 25,20 | 92.030.900 | 25,46 | 24,23 | 24,23 | 00:00:00 | | 2011-06-28 | 25,80 | 81.016.400 | 25,92 | 25,16 | 25,30 | 00:00:00 | | 2011-06-29 | 25,62 | 66.051.000 | 25,71 | 25,36 | 25,71 | 00:00:00 | | 2011-06-30 | 26,00 | 52.535.400 | 26,00 | 25,66 | 25,74 | 00:00:00 | | 2011-07-01 | 26,02 | 52.906.200 | 26,17 | 25,84 | 25,93 | 00:00:00 | | 2011-07-05 | 26,03 | 37.805.300 | 26,15 | 25,90 | 26,10 | 00:00:00 | | 2011-07-06 | 26,33 | 48.744.200 | 26,37 | 25,96 | 25,97 | 00:00:00 | | 2011-07-07 | 26,77 | 51.946.500 | 26,88 | 26,36 | 26,49 | 00:00:00 | | 2011-07-08 | 26,92 | 58.320.700 | 26,98 | 26,51 | 26,54 | 00:00:00 | | 2011-07-11 | 26,63 | 43.999.800 | 26,80 | 26,49 | 26,62 | 00:00:00 | | 2011-07-12 | 26,54 | 47.319.300 | 26,79 | 26,34 | 26,55 | 00:00:00 | | 2011-07-13 | 26,63 | 40.861.800 | 26,96 | 26,51 | 26,60 | 00:00:00 | | 2011-07-14 | 26,47 | 46.382.300 | 27,01 | 26,36 | 26,62 | 00:00:00 | | 2011-07-15 | 26,78 | 49.132.400 | 26,93 | 26,47 | 26,47 | 00:00:00 | | 2011-07-18 | 26,59 | 44.501.900 | 26,90 | 26,26 | 26,63 | 00:00:00 | | 2011-07-19 | 27,54 | 86.717.200 | 27,64 | 26,78 | 26,81 | 00:00:00 | | 2011-07-20 | 27,06 | 49.765.400 | 27,35 | 26,98 | 27,28 | 00:00:00 | | 2011-07-21 | 27,10 | 81.539.600 | 27,31 | 26,65 | 27,04 | 00:00:00 | | 2011-07-22 | 27,53 | 76.356.200 | 27,55 | 26,68 | 26,86 | 00:00:00 | | 2011-07-25 | 27,91 | 108.482.400 | 28,09 | 27,19 | 27,26 | 00:00:00 | | 2011-07-26 | 28,08 | 74.636.500 | 28,15 | 27,78 | 27,82 | 00:00:00 | | 2011-07-27 | 27,33 | 71.488.700 | 27,99 | 27,20 | 27,88 | 00:00:00 | | 2011-07-28 | 27,72 | 83.761.400 | 28,07 | 27,21 | 27,29 | 00:00:00 | | 2011-07-29 | 27,40 | 104.313.800 | 27,71 | 27,26 | 27,52 | 00:00:00 | | 2011-08-01 | 27,27 | 61.838.400 | 27,69 | 26,75 | 27,51 | 00:00:00 | | 2011-08-02 | 26,80 | 63.816.700 | 27,45 | 26,76 | 26,98 | 00:00:00 | | 2011-08-03 | 26,92 | 64.581.200 | 27,00 | 26,48 | 26,83 | 00:00:00 | | 2011-08-04 | 25,94 | 92.949.500 | 26,87 | 25,93 | 26,53 | 00:00:00 | | 2011-08-05 | 25,68 | 112.071.700 | 26,10 | 25,23 | 25,97 | 00:00:00 | | 2011-08-08 | 24,48 | 134.247.000 | 25,60 | 24,39 | 25,02 | 00:00:00 | | 2011-08-09 | 25,58 | 126.268.900 | 25,62 | 24,03 | 24,71 | 00:00:00 | | 2011-08-10 | 24,20 | 127.784.300 | 25,09 | 24,10 | 24,95 | 00:00:00 | | 2011-08-11 | 25,19 | 90.690.100 | 25,38 | 24,40 | 24,50 | 00:00:00 | | 2011-08-12 | 25,10 | 64.787.100 | 25,34 | 24,65 | 25,13 | 00:00:00 | | 2011-08-15 | 25,51 | 56.413.900 | 25,58 | 25,15 | 25,24 | 00:00:00 | | 2011-08-16 | 25,35 | 54.251.500 | 25,59 | 25,05 | 25,22 | 00:00:00 | | 2011-08-17 | 25,25 | 50.476.300 | 25,70 | 24,93 | 25,25 | 00:00:00 | | 2011-08-18 | 24,67 | 105.714.200 | 25,09 | 24,03 | 24,57 | 00:00:00 | | 2011-08-19 | 24,05 | 77.397.900 | 24,62 | 23,91 | 24,41 | 00:00:00 | | 2011-08-22 | 23,98 | 54.622.900 | 24,49 | 23,79 | 24,42 | 00:00:00 | | 2011-08-23 | 24,72 | 59.670.600 | 24,75 | 24,03 | 24,03 | 00:00:00 | | 2011-08-24 | 24,90 | 45.312.500 | 24,93 | 24,42 | 24,65 | 00:00:00 | | 2011-08-25 | 24,57 | 48.175.900 | 25,16 | 24,50 | 25,08 | 00:00:00 | | 2011-08-26 | 25,25 | 71.957.000 | 25,34 | 24,42 | 24,51 | 00:00:00 | | 2011-08-29 | 25,84 | 38.829.000 | 25,86 | 25,37 | 25,53 | 00:00:00 | | 2011-08-30 | 26,23 | 57.341.400 | 26,43 | 25,70 | 25,73 | 00:00:00 | | 2011-08-31 | 26,60 | 59.300.800 | 26,71 | 26,26 | 26,29 | 00:00:00 | | 2011-09-01 | 26,21 | 60.510.800 | 26,86 | 26,21 | 26,46 | 00:00:00 | | 2011-09-02 | 25,80 | 43.894.400 | 26,00 | 25,66 | 25,78 | 00:00:00 | | 2011-09-06 | 25,51 | 54.929.300 | 25,59 | 25,11 | 25,20 | 00:00:00 | | 2011-09-07 | 26,00 | 41.961.000 | 26,00 | 25,57 | 25,69 | 00:00:00 | | 2011-09-08 | 26,22 | 65.811.900 | 26,66 | 25,95 | 26,00 | 00:00:00 | | 2011-09-09 | 25,74 | 64.529.200 | 26,18 | 25,50 | 26,00 | 00:00:00 | | 2011-09-12 | 25,89 | 55.046.100 | 25,93 | 25,27 | 25,44 | 00:00:00 | | 2011-09-13 | 26,04 | 48.792.300 | 26,19 | 25,81 | 25,92 | 00:00:00 | | 2011-09-14 | 26,50 | 66.739.200 | 26,80 | 25,89 | 26,17 | 00:00:00 | | 2011-09-15 | 26,99 | 67.808.300 | 27,03 | 26,31 | 26,73 | 00:00:00 | | 2011-09-16 | 27,12 | 89.681.500 | 27,27 | 26,83 | 27,05 | 00:00:00 | | 2011-09-19 | 27,21 | 52.296.100 | 27,31 | 26,60 | 26,80 | 00:00:00 | | 2011-09-20 | 26,98 | 49.211.900 | 27,50 | 26,93 | 27,31 | 00:00:00 | | 2011-09-21 | 25,99 | 72.738.000 | 27,06 | 25,97 | 27,05 | 00:00:00 | | 2011-09-22 | 25,06 | 96.278.300 | 25,65 | 24,60 | 25,30 | 00:00:00 | | 2011-09-23 | 25,06 | 64.768.100 | 25,15 | 24,69 | 24,90 | 00:00:00 | | 2011-09-26 | 25,44 | 51.035.200 | 25,52 | 24,73 | 25,19 | 00:00:00 | | 2011-09-27 | 25,67 | 55.620.700 | 25,92 | 25,45 | 25,66 | 00:00:00 | | 2011-09-28 | 25,58 | 60.736.200 | 26,37 | 25,51 | 25,93 | 00:00:00 | | 2011-09-29 | 25,45 | 63.407.300 | 26,17 | 25,09 | 25,98 | 00:00:00 | | 2011-09-30 | 24,89 | 54.060.500 | 25,50 | 24,88 | 25,20 | 00:00:00 | | 2011-10-03 | 24,53 | 64.592.500 | 25,34 | 24,52 | 24,72 | 00:00:00 | | 2011-10-04 | 25,34 | 83.470.600 | 25,39 | 24,26 | 24,30 | 00:00:00 | | 2011-10-05 | 25,89 | 94.042.600 | 26,16 | 25,16 | 25,42 | 00:00:00 | | 2011-10-06 | 26,34 | 55.111.400 | 26,40 | 25,70 | 25,90 | 00:00:00 | | 2011-10-07 | 26,25 | 52.741.600 | 26,51 | 26,20 | 26,34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
