|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 57,25 | 98.360.400 | 60,50 | 56,81 | 60,50 | 00:00:00 | | 2000-12-14 | 55,50 | 71.201.400 | 58,73 | 55,38 | 57,94 | 00:00:00 | | 2000-12-15 | 49,19 | 116.899.800 | 52,00 | 47,75 | 51,05 | 00:00:00 | | 2000-12-18 | 47,81 | 107.187.400 | 50,00 | 47,00 | 49,00 | 00:00:00 | | 2000-12-19 | 44,81 | 120.271.800 | 48,00 | 44,50 | 47,44 | 00:00:00 | | 2000-12-20 | 41,50 | 149.037.800 | 44,00 | 41,38 | 42,81 | 00:00:00 | | 2000-12-21 | 43,44 | 163.173.000 | 45,13 | 40,31 | 40,75 | 00:00:00 | | 2000-12-22 | 46,44 | 109.551.800 | 47,13 | 44,75 | 44,75 | 00:00:00 | | 2000-12-26 | 46,88 | 66.941.600 | 48,56 | 45,88 | 46,88 | 00:00:00 | | 2000-12-27 | 46,44 | 69.003.800 | 46,81 | 45,00 | 46,13 | 00:00:00 | | 2000-12-28 | 44,56 | 77.619.200 | 46,25 | 43,88 | 45,13 | 00:00:00 | | 2000-12-29 | 43,38 | 99.977.600 | 45,81 | 43,00 | 43,94 | 00:00:00 | | 2001-01-02 | 43,38 | 82.413.200 | 45,00 | 42,88 | 44,13 | 00:00:00 | | 2001-01-03 | 47,94 | 135.962.200 | 48,88 | 43,13 | 43,19 | 00:00:00 | | 2001-01-04 | 48,44 | 112.397.000 | 50,50 | 46,88 | 47,81 | 00:00:00 | | 2001-01-05 | 49,13 | 93.414.600 | 49,88 | 47,56 | 48,50 | 00:00:00 | | 2001-01-08 | 48,94 | 79.817.600 | 49,75 | 46,69 | 48,94 | 00:00:00 | | 2001-01-09 | 51,81 | 114.965.400 | 52,63 | 49,75 | 50,00 | 00:00:00 | | 2001-01-10 | 52,88 | 90.230.200 | 53,81 | 50,75 | 51,00 | 00:00:00 | | 2001-01-11 | 55,00 | 101.854.800 | 55,75 | 52,31 | 53,00 | 00:00:00 | | 2001-01-12 | 53,50 | 73.712.000 | 55,00 | 52,50 | 54,88 | 00:00:00 | | 2001-01-16 | 52,56 | 68.462.400 | 53,50 | 51,13 | 53,38 | 00:00:00 | | 2001-01-17 | 52,94 | 72.844.200 | 54,88 | 52,56 | 53,63 | 00:00:00 | | 2001-01-18 | 55,50 | 109.788.800 | 56,19 | 52,63 | 53,69 | 00:00:00 | | 2001-01-19 | 61,00 | 209.348.800 | 61,44 | 58,88 | 60,00 | 00:00:00 | | 2001-01-22 | 60,13 | 76.673.000 | 61,00 | 59,00 | 60,75 | 00:00:00 | | 2001-01-23 | 60,56 | 70.295.200 | 60,94 | 58,94 | 59,75 | 00:00:00 | | 2001-01-24 | 62,94 | 110.455.000 | 63,44 | 60,75 | 61,00 | 00:00:00 | | 2001-01-25 | 61,81 | 85.657.400 | 64,00 | 61,56 | 62,75 | 00:00:00 | | 2001-01-26 | 64,00 | 93.080.000 | 64,31 | 61,00 | 61,00 | 00:00:00 | | 2001-01-29 | 64,50 | 84.983.800 | 64,62 | 63,50 | 63,56 | 00:00:00 | | 2001-01-30 | 63,38 | 57.276.800 | 64,75 | 62,88 | 64,50 | 00:00:00 | | 2001-01-31 | 61,06 | 81.898.800 | 63,75 | 61,00 | 63,00 | 00:00:00 | | 2001-02-01 | 62,38 | 71.792.800 | 62,63 | 60,38 | 60,81 | 00:00:00 | | 2001-02-02 | 60,81 | 71.100.000 | 63,38 | 60,75 | 62,50 | 00:00:00 | | 2001-02-05 | 61,94 | 51.399.200 | 62,06 | 60,25 | 60,75 | 00:00:00 | | 2001-02-06 | 62,56 | 96.442.000 | 63,81 | 61,69 | 62,06 | 00:00:00 | | 2001-02-07 | 64,69 | 126.061.800 | 65,06 | 61,81 | 62,00 | 00:00:00 | | 2001-02-08 | 62,25 | 88.041.200 | 64,50 | 62,00 | 63,75 | 00:00:00 | | 2001-02-09 | 59,13 | 100.575.200 | 61,56 | 58,50 | 61,31 | 00:00:00 | | 2001-02-12 | 58,75 | 71.289.400 | 59,44 | 57,19 | 58,81 | 00:00:00 | | 2001-02-13 | 58,19 | 76.070.600 | 61,06 | 58,13 | 59,63 | 00:00:00 | | 2001-02-14 | 58,38 | 61.728.400 | 59,00 | 56,38 | 57,63 | 00:00:00 | | 2001-02-15 | 58,81 | 65.627.800 | 60,19 | 57,88 | 59,00 | 00:00:00 | | 2001-02-16 | 57,31 | 66.958.400 | 58,25 | 56,13 | 57,00 | 00:00:00 | | 2001-02-20 | 55,88 | 60.730.800 | 58,25 | 55,38 | 57,38 | 00:00:00 | | 2001-02-21 | 56,25 | 63.947.200 | 58,06 | 55,19 | 55,25 | 00:00:00 | | 2001-02-22 | 55,19 | 100.816.400 | 56,81 | 53,88 | 56,31 | 00:00:00 | | 2001-02-23 | 56,75 | 92.620.600 | 57,50 | 54,31 | 54,44 | 00:00:00 | | 2001-02-26 | 59,56 | 87.936.800 | 59,94 | 57,38 | 57,63 | 00:00:00 | | 2001-02-27 | 59,38 | 99.148.600 | 61,19 | 58,67 | 59,38 | 00:00:00 | | 2001-02-28 | 59,00 | 84.608.400 | 60,08 | 58,19 | 59,56 | 00:00:00 | | 2001-03-01 | 59,36 | 81.781.600 | 59,50 | 56,25 | 58,56 | 00:00:00 | | 2001-03-02 | 56,69 | 79.800.800 | 58,13 | 56,44 | 57,50 | 00:00:00 | | 2001-03-05 | 57,44 | 49.383.600 | 58,63 | 56,56 | 57,25 | 00:00:00 | | 2001-03-06 | 59,44 | 66.781.800 | 60,00 | 58,38 | 58,63 | 00:00:00 | | 2001-03-07 | 60,69 | 59.743.600 | 61,13 | 59,31 | 59,88 | 00:00:00 | | 2001-03-08 | 59,25 | 54.626.000 | 60,59 | 58,44 | 60,31 | 00:00:00 | | 2001-03-09 | 56,69 | 103.794.400 | 58,19 | 54,88 | 57,94 | 00:00:00 | | 2001-03-12 | 51,94 | 114.376.000 | 55,00 | 51,63 | 54,69 | 00:00:00 | | 2001-03-13 | 54,19 | 91.035.600 | 54,75 | 52,00 | 52,19 | 00:00:00 | | 2001-03-14 | 54,00 | 90.686.200 | 55,25 | 52,19 | 52,50 | 00:00:00 | | 2001-03-15 | 53,69 | 71.638.400 | 56,08 | 53,50 | 55,31 | 00:00:00 | | 2001-03-16 | 54,56 | 112.848.800 | 55,13 | 52,48 | 52,50 | 00:00:00 | | 2001-03-19 | 54,31 | 61.036.400 | 55,50 | 53,13 | 54,50 | 00:00:00 | | 2001-03-20 | 52,69 | 91.822.800 | 56,13 | 52,63 | 54,56 | 00:00:00 | | 2001-03-21 | 50,06 | 124.988.600 | 53,25 | 49,75 | 52,25 | 00:00:00 | | 2001-03-22 | 54,00 | 126.363.200 | 54,06 | 50,50 | 50,56 | 00:00:00 | | 2001-03-23 | 56,56 | 99.519.600 | 57,00 | 54,38 | 54,94 | 00:00:00 | | 2001-03-26 | 56,06 | 63.118.600 | 57,50 | 55,56 | 57,13 | 00:00:00 | | 2001-03-27 | 58,25 | 95.135.600 | 58,56 | 55,88 | 56,06 | 00:00:00 | | 2001-03-28 | 55,56 | 78.681.600 | 57,94 | 55,38 | 57,38 | 00:00:00 | | 2001-03-29 | 55,38 | 86.985.000 | 57,19 | 54,56 | 55,38 | 00:00:00 | | 2001-03-30 | 54,69 | 91.201.600 | 56,19 | 53,88 | 55,75 | 00:00:00 | | 2001-04-02 | 55,81 | 75.924.000 | 56,94 | 54,63 | 54,81 | 00:00:00 | | 2001-04-03 | 53,38 | 94.187.600 | 55,31 | 52,75 | 55,31 | 00:00:00 | | 2001-04-04 | 51,94 | 104.046.600 | 55,00 | 51,06 | 53,38 | 00:00:00 | | 2001-04-05 | 56,75 | 113.364.000 | 57,38 | 53,50 | 53,75 | 00:00:00 | | 2001-04-06 | 56,19 | 92.622.000 | 57,19 | 55,06 | 56,38 | 00:00:00 | | 2001-04-09 | 57,15 | 56.295.600 | 57,42 | 55,66 | 56,57 | 00:00:00 | | 2001-04-10 | 59,68 | 109.199.400 | 60,09 | 57,78 | 57,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
