|
 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 | | 2012-02-02 | 29,95 | 52.223.300 | 30,17 | 29,71 | 29,90 | 00:00:00 | | 2012-02-03 | 30,24 | 41.838.500 | 30,40 | 30,09 | 30,14 | 00:00:00 | | 2012-02-06 | 30,20 | 28.039.700 | 30,22 | 29,97 | 30,04 | 00:00:00 | | 2012-02-07 | 30,35 | 39.242.400 | 30,49 | 30,05 | 30,15 | 00:00:00 | | 2012-02-08 | 30,66 | 49.659.100 | 30,67 | 30,22 | 30,26 | 00:00:00 | | 2012-02-09 | 30,77 | 50.481.600 | 30,80 | 30,48 | 30,68 | 00:00:00 | | 2012-02-10 | 30,50 | 44.605.300 | 30,80 | 30,36 | 30,64 | 00:00:00 | | 2012-02-13 | 30,58 | 33.319.800 | 30,77 | 30,43 | 30,63 | 00:00:00 | | 2012-02-14 | 30,25 | 59.644.000 | 30,46 | 29,85 | 30,33 | 00:00:00 | | 2012-02-15 | 30,05 | 43.311.300 | 30,39 | 30,03 | 30,33 | 00:00:00 | | 2012-02-16 | 31,29 | 94.692.500 | 31,55 | 30,30 | 30,31 | 00:00:00 | | 2012-02-17 | 31,25 | 70.036.500 | 31,32 | 30,95 | 31,20 | 00:00:00 | | 2012-02-21 | 31,44 | 50.829.900 | 31,61 | 31,15 | 31,18 | 00:00:00 | | 2012-02-22 | 31,27 | 49.237.700 | 31,68 | 31,18 | 31,45 | 00:00:00 | | 2012-02-23 | 31,37 | 35.034.700 | 31,59 | 31,00 | 31,20 | 00:00:00 | | 2012-02-24 | 31,48 | 35.575.400 | 31,50 | 31,24 | 31,48 | 00:00:00 | | 2012-02-27 | 31,35 | 34.568.400 | 31,50 | 31,10 | 31,24 | 00:00:00 | | 2012-02-28 | 31,87 | 45.218.500 | 31,93 | 31,38 | 31,41 | 00:00:00 | | 2012-02-29 | 31,74 | 59.323.600 | 32,00 | 31,61 | 31,89 | 00:00:00 | | 2012-03-01 | 32,29 | 77.344.100 | 32,39 | 31,85 | 31,93 | 00:00:00 | | 2012-03-02 | 32,08 | 47.314.200 | 32,44 | 32,00 | 32,31 | 00:00:00 | | 2012-03-05 | 31,80 | 45.214.400 | 32,05 | 31,62 | 32,01 | 00:00:00 | | 2012-03-06 | 31,56 | 51.932.900 | 31,98 | 31,49 | 31,54 | 00:00:00 | | 2012-03-07 | 31,84 | 34.340.400 | 31,92 | 31,53 | 31,67 | 00:00:00 | | 2012-03-08 | 32,01 | 36.747.400 | 32,21 | 31,90 | 32,04 | 00:00:00 | | 2012-03-09 | 31,99 | 34.628.400 | 32,16 | 31,92 | 32,10 | 00:00:00 | | 2012-03-12 | 32,04 | 34.073.600 | 32,20 | 31,82 | 31,97 | 00:00:00 | | 2012-03-13 | 32,67 | 48.913.100 | 32,69 | 32,15 | 32,24 | 00:00:00 | | 2012-03-14 | 32,77 | 41.986.900 | 32,88 | 32,49 | 32,53 | 00:00:00 | | 2012-03-15 | 32,85 | 49.068.300 | 32,94 | 32,58 | 32,79 | 00:00:00 | | 2012-03-16 | 32,60 | 65.615.400 | 32,95 | 32,50 | 32,91 | 00:00:00 | | 2012-03-19 | 32,20 | 44.789.200 | 32,61 | 32,15 | 32,54 | 00:00:00 | | 2012-03-20 | 31,99 | 41.551.100 | 32,15 | 31,74 | 32,10 | 00:00:00 | | 2012-03-21 | 31,91 | 37.928.600 | 32,15 | 31,82 | 31,96 | 00:00:00 | | 2012-03-22 | 32,00 | 31.749.500 | 32,09 | 31,79 | 31,81 | 00:00:00 | | 2012-03-23 | 32,01 | 35.912.200 | 32,11 | 31,72 | 32,10 | 00:00:00 | | 2012-03-26 | 32,59 | 36.745.300 | 32,61 | 32,15 | 32,19 | 00:00:00 | | 2012-03-27 | 32,52 | 36.263.600 | 32,70 | 32,40 | 32,65 | 00:00:00 | | 2012-03-28 | 32,19 | 41.344.800 | 32,70 | 32,04 | 32,52 | 00:00:00 | | 2012-03-29 | 32,12 | 37.038.500 | 32,19 | 31,81 | 32,06 | 00:00:00 | | 2012-03-30 | 32,26 | 31.749.400 | 32,41 | 32,04 | 32,40 | 00:00:00 | | 2012-04-02 | 32,29 | 35.853.600 | 32,46 | 31,95 | 32,22 | 00:00:00 | | 2012-04-03 | 31,94 | 42.752.100 | 32,19 | 31,66 | 32,16 | 00:00:00 | | 2012-04-04 | 31,21 | 49.428.700 | 31,69 | 31,05 | 31,66 | 00:00:00 | | 2012-04-05 | 31,52 | 51.119.300 | 31,63 | 31,05 | 31,15 | 00:00:00 | | 2012-04-09 | 31,10 | 31.056.400 | 31,40 | 30,97 | 31,22 | 00:00:00 | | 2012-04-10 | 30,47 | 54.131.300 | 31,19 | 30,30 | 31,06 | 00:00:00 | | 2012-04-11 | 30,35 | 43.014.000 | 30,53 | 30,23 | 30,43 | 00:00:00 | | 2012-04-12 | 30,98 | 38.304.000 | 31,04 | 30,42 | 30,48 | 00:00:00 | | 2012-04-13 | 30,81 | 39.749.200 | 31,16 | 30,72 | 30,89 | 00:00:00 | | 2012-04-16 | 31,08 | 38.124.800 | 31,19 | 30,77 | 30,99 | 00:00:00 | | 2012-04-17 | 31,44 | 34.361.500 | 31,61 | 31,20 | 31,27 | 00:00:00 | | 2012-04-18 | 31,14 | 40.552.900 | 31,31 | 31,04 | 31,28 | 00:00:00 | | 2012-04-19 | 31,01 | 54.647.100 | 31,68 | 30,94 | 31,13 | 00:00:00 | | 2012-04-20 | 32,42 | 106.045.000 | 32,89 | 32,05 | 32,15 | 00:00:00 | | 2012-04-23 | 32,12 | 61.398.200 | 32,50 | 32,03 | 32,31 | 00:00:00 | | 2012-04-24 | 31,92 | 40.804.900 | 32,52 | 31,83 | 32,21 | 00:00:00 | | 2012-04-25 | 32,20 | 62.495.500 | 32,32 | 31,87 | 31,92 | 00:00:00 | | 2012-04-26 | 32,11 | 40.308.100 | 32,23 | 31,92 | 32,12 | 00:00:00 | | 2012-04-27 | 31,98 | 41.419.100 | 32,22 | 31,88 | 32,12 | 00:00:00 | | 2012-04-30 | 32,02 | 35.697.200 | 32,11 | 31,92 | 31,98 | 00:00:00 | | 2012-05-01 | 32,01 | 43.832.300 | 32,34 | 31,95 | 32,05 | 00:00:00 | | 2012-05-02 | 31,80 | 37.385.300 | 31,93 | 31,64 | 31,85 | 00:00:00 | | 2012-05-03 | 31,76 | 31.501.300 | 31,90 | 31,61 | 31,88 | 00:00:00 | | 2012-05-04 | 30,98 | 57.927.200 | 31,57 | 30,92 | 31,45 | 00:00:00 | | 2012-05-07 | 30,65 | 48.641.400 | 30,86 | 30,57 | 30,70 | 00:00:00 | | 2012-05-08 | 30,50 | 46.328.300 | 30,78 | 30,17 | 30,48 | 00:00:00 | | 2012-05-09 | 30,76 | 50.297.400 | 30,83 | 30,10 | 30,19 | 00:00:00 | | 2012-05-10 | 30,74 | 43.839.200 | 31,02 | 30,45 | 30,86 | 00:00:00 | | 2012-05-11 | 31,16 | 43.459.300 | 31,54 | 30,69 | 30,69 | 00:00:00 | | 2012-05-14 | 30,68 | 40.513.300 | 31,04 | 30,64 | 30,82 | 00:00:00 | | 2012-05-15 | 30,21 | 61.822.800 | 30,80 | 30,15 | 30,64 | 00:00:00 | | 2012-05-16 | 29,90 | 60.067.200 | 30,32 | 29,74 | 30,31 | 00:00:00 | | 2012-05-17 | 29,72 | 48.484.000 | 30,21 | 29,71 | 29,99 | 00:00:00 | | 2012-05-18 | 29,27 | 56.193.300 | 29,81 | 29,17 | 29,79 | 00:00:00 | | 2012-05-21 | 29,75 | 38.787.900 | 29,79 | 29,06 | 29,10 | 00:00:00 | | 2012-05-22 | 29,76 | 39.504.900 | 29,88 | 29,50 | 29,69 | 00:00:00 | | 2012-05-23 | 29,11 | 65.200.000 | 29,40 | 28,64 | 29,35 | 00:00:00 | | 2012-05-24 | 29,07 | 52.575.000 | 29,30 | 28,76 | 29,16 | 00:00:00 | | 2012-05-25 | 29,06 | 29.507.200 | 29,36 | 29,01 | 29,20 | 00:00:00 | | 2012-05-29 | 29,56 | 37.758.800 | 29,72 | 29,22 | 29,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
