|
 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 2023-11-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-10-07 | 26,25 | 52.741.600 | 26,51 | 26,20 | 26,34 | 00:00:00 | | 2011-10-10 | 26,94 | 41.815.300 | 26,97 | 26,47 | 26,58 | 00:00:00 | | 2011-10-11 | 27,00 | 38.826.200 | 27,07 | 26,72 | 26,86 | 00:00:00 | | 2011-10-12 | 26,96 | 52.489.800 | 27,31 | 26,90 | 27,18 | 00:00:00 | | 2011-10-13 | 27,18 | 43.823.500 | 27,20 | 26,62 | 26,76 | 00:00:00 | | 2011-10-14 | 27,27 | 50.947.700 | 27,50 | 27,02 | 27,31 | 00:00:00 | | 2011-10-17 | 26,98 | 39.433.400 | 27,42 | 26,85 | 27,11 | 00:00:00 | | 2011-10-18 | 27,31 | 52.487.900 | 27,40 | 26,80 | 26,94 | 00:00:00 | | 2011-10-19 | 27,13 | 42.880.000 | 27,47 | 27,01 | 27,37 | 00:00:00 | | 2011-10-20 | 27,04 | 76.229.700 | 27,34 | 26,40 | 27,26 | 00:00:00 | | 2011-10-21 | 27,16 | 76.606.400 | 27,19 | 26,80 | 27,15 | 00:00:00 | | 2011-10-24 | 27,19 | 56.883.800 | 27,40 | 27,04 | 27,06 | 00:00:00 | | 2011-10-25 | 26,81 | 53.540.600 | 27,23 | 26,72 | 27,08 | 00:00:00 | | 2011-10-26 | 26,59 | 63.019.600 | 27,06 | 26,10 | 27,03 | 00:00:00 | | 2011-10-27 | 27,25 | 74.512.400 | 27,40 | 26,65 | 27,13 | 00:00:00 | | 2011-10-28 | 26,98 | 57.712.100 | 27,19 | 26,79 | 27,14 | 00:00:00 | | 2011-10-31 | 26,63 | 46.787.200 | 27,00 | 26,62 | 26,76 | 00:00:00 | | 2011-11-01 | 25,99 | 61.182.600 | 26,32 | 25,86 | 26,19 | 00:00:00 | | 2011-11-02 | 26,01 | 53.533.100 | 26,20 | 25,70 | 26,10 | 00:00:00 | | 2011-11-03 | 26,53 | 65.836.100 | 26,59 | 25,98 | 26,24 | 00:00:00 | | 2011-11-04 | 26,25 | 36.549.200 | 26,40 | 26,00 | 26,38 | 00:00:00 | | 2011-11-07 | 26,80 | 42.578.100 | 26,82 | 26,13 | 26,21 | 00:00:00 | | 2011-11-08 | 27,16 | 47.822.500 | 27,20 | 26,69 | 27,01 | 00:00:00 | | 2011-11-09 | 26,20 | 62.939.800 | 26,75 | 26,06 | 26,59 | 00:00:00 | | 2011-11-10 | 26,28 | 32.514.400 | 26,50 | 26,12 | 26,47 | 00:00:00 | | 2011-11-11 | 26,91 | 37.903.000 | 27,08 | 26,57 | 26,58 | 00:00:00 | | 2011-11-14 | 26,76 | 34.188.000 | 27,00 | 26,65 | 26,88 | 00:00:00 | | 2011-11-15 | 26,74 | 43.874.200 | 26,94 | 26,40 | 26,56 | 00:00:00 | | 2011-11-16 | 26,07 | 53.202.200 | 26,51 | 26,04 | 26,47 | 00:00:00 | | 2011-11-17 | 25,54 | 70.958.000 | 26,04 | 25,44 | 26,01 | 00:00:00 | | 2011-11-18 | 25,30 | 47.626.200 | 25,50 | 25,15 | 25,48 | 00:00:00 | | 2011-11-21 | 25,00 | 61.882.500 | 25,25 | 24,90 | 25,24 | 00:00:00 | | 2011-11-22 | 24,79 | 49.204.500 | 24,96 | 24,65 | 24,89 | 00:00:00 | | 2011-11-23 | 24,47 | 49.099.700 | 24,79 | 24,47 | 24,61 | 00:00:00 | | 2011-11-25 | 24,30 | 26.164.600 | 24,67 | 24,30 | 24,38 | 00:00:00 | | 2011-11-28 | 24,87 | 46.766.700 | 24,97 | 24,69 | 24,94 | 00:00:00 | | 2011-11-29 | 24,84 | 40.917.100 | 25,04 | 24,75 | 24,82 | 00:00:00 | | 2011-11-30 | 25,58 | 81.350.900 | 25,59 | 25,14 | 25,37 | 00:00:00 | | 2011-12-01 | 25,28 | 48.545.400 | 25,63 | 25,20 | 25,56 | 00:00:00 | | 2011-12-02 | 25,22 | 52.293.800 | 25,62 | 25,16 | 25,59 | 00:00:00 | | 2011-12-05 | 25,70 | 56.804.500 | 25,80 | 25,50 | 25,78 | 00:00:00 | | 2011-12-06 | 25,66 | 46.175.300 | 25,87 | 25,61 | 25,81 | 00:00:00 | | 2011-12-07 | 25,60 | 62.667.000 | 25,76 | 25,34 | 25,67 | 00:00:00 | | 2011-12-08 | 25,40 | 60.522.200 | 25,72 | 25,37 | 25,48 | 00:00:00 | | 2011-12-09 | 25,70 | 53.788.500 | 25,87 | 25,50 | 25,52 | 00:00:00 | | 2011-12-12 | 25,51 | 38.933.000 | 25,57 | 25,29 | 25,41 | 00:00:00 | | 2011-12-13 | 25,76 | 54.581.100 | 26,10 | 25,65 | 25,75 | 00:00:00 | | 2011-12-14 | 25,59 | 47.926.400 | 25,86 | 25,57 | 25,72 | 00:00:00 | | 2011-12-15 | 25,56 | 46.213.900 | 25,88 | 25,54 | 25,72 | 00:00:00 | | 2011-12-16 | 26,00 | 101.408.100 | 26,17 | 25,63 | 25,67 | 00:00:00 | | 2011-12-19 | 25,53 | 52.244.700 | 26,12 | 25,46 | 26,02 | 00:00:00 | | 2011-12-20 | 26,03 | 60.751.400 | 26,10 | 25,81 | 25,86 | 00:00:00 | | 2011-12-21 | 25,76 | 64.132.500 | 26,19 | 25,44 | 26,01 | 00:00:00 | | 2011-12-22 | 25,81 | 35.781.000 | 25,86 | 25,48 | 25,82 | 00:00:00 | | 2011-12-23 | 26,03 | 23.190.800 | 26,04 | 25,73 | 25,91 | 00:00:00 | | 2011-12-27 | 26,04 | 21.287.200 | 26,14 | 25,93 | 25,96 | 00:00:00 | | 2011-12-28 | 25,82 | 29.822.500 | 26,15 | 25,76 | 26,11 | 00:00:00 | | 2011-12-29 | 26,02 | 22.616.900 | 26,05 | 25,86 | 25,95 | 00:00:00 | | 2011-12-30 | 25,96 | 27.395.700 | 26,12 | 25,91 | 26,00 | 00:00:00 | | 2012-01-03 | 26,77 | 64.731.500 | 26,96 | 26,39 | 26,55 | 00:00:00 | | 2012-01-04 | 27,40 | 80.516.100 | 27,47 | 26,78 | 26,82 | 00:00:00 | | 2012-01-05 | 27,68 | 56.081.400 | 27,73 | 27,29 | 27,38 | 00:00:00 | | 2012-01-06 | 28,11 | 99.455.500 | 28,19 | 27,53 | 27,53 | 00:00:00 | | 2012-01-09 | 27,74 | 59.706.800 | 28,10 | 27,72 | 28,05 | 00:00:00 | | 2012-01-10 | 27,84 | 59.995.000 | 28,15 | 27,75 | 27,93 | 00:00:00 | | 2012-01-11 | 27,72 | 65.582.400 | 27,98 | 27,37 | 27,43 | 00:00:00 | | 2012-01-12 | 28,00 | 49.370.800 | 28,02 | 27,65 | 27,87 | 00:00:00 | | 2012-01-13 | 28,25 | 60.196.100 | 28,25 | 27,79 | 27,93 | 00:00:00 | | 2012-01-17 | 28,26 | 72.384.500 | 28,65 | 28,17 | 28,40 | 00:00:00 | | 2012-01-18 | 28,23 | 64.860.600 | 28,40 | 27,97 | 28,31 | 00:00:00 | | 2012-01-19 | 28,12 | 74.007.100 | 28,44 | 28,03 | 28,16 | 00:00:00 | | 2012-01-20 | 29,71 | 165.881.900 | 29,74 | 28,75 | 28,82 | 00:00:00 | | 2012-01-23 | 29,73 | 76.078.100 | 29,95 | 29,35 | 29,55 | 00:00:00 | | 2012-01-24 | 29,34 | 51.703.300 | 29,57 | 29,18 | 29,47 | 00:00:00 | | 2012-01-25 | 29,56 | 59.231.700 | 29,65 | 29,07 | 29,07 | 00:00:00 | | 2012-01-26 | 29,50 | 49.102.800 | 29,70 | 29,40 | 29,61 | 00:00:00 | | 2012-01-27 | 29,23 | 44.187.700 | 29,53 | 29,17 | 29,45 | 00:00:00 | | 2012-01-30 | 29,61 | 51.012.500 | 29,62 | 28,83 | 28,97 | 00:00:00 | | 2012-01-31 | 29,53 | 50.736.100 | 29,70 | 29,23 | 29,66 | 00:00:00 | | 2012-02-01 | 29,89 | 67.409.900 | 30,05 | 29,76 | 29,79 | 00:00:00 | | 2012-02-02 | 29,95 | 52.223.300 | 30,17 | 29,71 | 29,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
