|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-29 | 29,56 | 37.758.800 | 29,72 | 29,22 | 29,38 | 00:00:00 | | 2012-05-30 | 29,34 | 41.585.500 | 29,48 | 29,12 | 29,35 | 00:00:00 | | 2012-05-31 | 29,19 | 39.134.000 | 29,42 | 28,94 | 29,30 | 00:00:00 | | 2012-06-01 | 28,45 | 56.634.300 | 28,96 | 28,44 | 28,76 | 00:00:00 | | 2012-06-04 | 28,55 | 47.926.300 | 28,78 | 28,32 | 28,62 | 00:00:00 | | 2012-06-05 | 28,51 | 45.699.300 | 28,75 | 28,39 | 28,51 | 00:00:00 | | 2012-06-06 | 29,35 | 46.849.700 | 29,37 | 28,81 | 28,88 | 00:00:00 | | 2012-06-07 | 29,23 | 37.792.800 | 29,70 | 29,17 | 29,64 | 00:00:00 | | 2012-06-08 | 29,65 | 42.551.100 | 29,68 | 29,05 | 29,21 | 00:00:00 | | 2012-06-11 | 28,90 | 46.361.900 | 29,81 | 28,82 | 29,73 | 00:00:00 | | 2012-06-12 | 29,29 | 35.337.900 | 29,30 | 28,84 | 29,10 | 00:00:00 | | 2012-06-13 | 29,13 | 32.984.600 | 29,44 | 29,05 | 29,22 | 00:00:00 | | 2012-06-14 | 29,34 | 39.458.900 | 29,46 | 28,88 | 29,33 | 00:00:00 | | 2012-06-15 | 30,02 | 62.303.200 | 30,08 | 29,49 | 29,59 | 00:00:00 | | 2012-06-18 | 29,84 | 58.526.900 | 30,03 | 29,71 | 29,99 | 00:00:00 | | 2012-06-19 | 30,70 | 75.714.400 | 31,11 | 30,05 | 30,19 | 00:00:00 | | 2012-06-20 | 30,93 | 36.236.700 | 31,05 | 30,64 | 30,93 | 00:00:00 | | 2012-06-21 | 30,14 | 48.456.600 | 31,14 | 30,06 | 30,96 | 00:00:00 | | 2012-06-22 | 30,70 | 45.078.300 | 30,73 | 30,03 | 30,30 | 00:00:00 | | 2012-06-25 | 29,87 | 42.217.200 | 30,32 | 29,62 | 30,30 | 00:00:00 | | 2012-06-26 | 30,02 | 38.421.300 | 30,27 | 29,94 | 30,00 | 00:00:00 | | 2012-06-27 | 30,17 | 33.781.700 | 30,50 | 30,03 | 30,19 | 00:00:00 | | 2012-06-28 | 29,91 | 45.328.400 | 30,05 | 29,42 | 29,98 | 00:00:00 | | 2012-06-29 | 30,59 | 55.204.900 | 30,69 | 30,14 | 30,45 | 00:00:00 | | 2012-07-02 | 30,56 | 30.567.300 | 30,62 | 30,21 | 30,62 | 00:00:00 | | 2012-07-03 | 30,76 | 20.938.100 | 30,76 | 30,17 | 30,23 | 00:00:00 | | 2012-07-05 | 30,70 | 28.801.900 | 30,78 | 30,38 | 30,59 | 00:00:00 | | 2012-07-06 | 30,19 | 38.294.800 | 30,70 | 29,95 | 30,61 | 00:00:00 | | 2012-07-09 | 29,98 | 26.863.500 | 30,21 | 29,78 | 30,19 | 00:00:00 | | 2012-07-10 | 29,74 | 37.534.100 | 30,22 | 29,51 | 30,08 | 00:00:00 | | 2012-07-11 | 29,30 | 39.184.900 | 29,74 | 29,11 | 29,71 | 00:00:00 | | 2012-07-12 | 28,63 | 63.523.600 | 29,18 | 28,54 | 29,15 | 00:00:00 | | 2012-07-13 | 29,39 | 39.085.000 | 29,48 | 28,72 | 28,76 | 00:00:00 | | 2012-07-16 | 29,44 | 27.900.600 | 29,53 | 29,04 | 29,48 | 00:00:00 | | 2012-07-17 | 29,66 | 33.771.300 | 29,86 | 29,20 | 29,64 | 00:00:00 | | 2012-07-18 | 30,45 | 41.090.400 | 30,45 | 29,46 | 29,60 | 00:00:00 | | 2012-07-19 | 30,67 | 46.548.600 | 30,80 | 30,38 | 30,51 | 00:00:00 | | 2012-07-20 | 30,12 | 64.021.700 | 31,05 | 30,05 | 31,00 | 00:00:00 | | 2012-07-23 | 29,27 | 52.914.500 | 29,57 | 29,01 | 29,53 | 00:00:00 | | 2012-07-24 | 29,15 | 47.711.300 | 29,36 | 28,90 | 29,24 | 00:00:00 | | 2012-07-25 | 28,83 | 45.579.500 | 29,33 | 28,78 | 29,24 | 00:00:00 | | 2012-07-26 | 29,16 | 45.301.400 | 29,50 | 29,09 | 29,23 | 00:00:00 | | 2012-07-27 | 29,78 | 43.737.700 | 29,84 | 29,18 | 29,45 | 00:00:00 | | 2012-07-30 | 29,64 | 28.905.000 | 29,82 | 29,46 | 29,75 | 00:00:00 | | 2012-07-31 | 29,47 | 37.620.900 | 29,71 | 29,33 | 29,48 | 00:00:00 | | 2012-08-01 | 29,41 | 31.721.800 | 29,65 | 29,21 | 29,59 | 00:00:00 | | 2012-08-02 | 29,19 | 39.520.500 | 29,53 | 28,97 | 29,21 | 00:00:00 | | 2012-08-03 | 29,75 | 35.859.400 | 29,94 | 29,48 | 29,53 | 00:00:00 | | 2012-08-06 | 29,95 | 27.471.800 | 30,11 | 29,81 | 30,00 | 00:00:00 | | 2012-08-07 | 30,26 | 28.002.900 | 30,35 | 29,87 | 30,07 | 00:00:00 | | 2012-08-08 | 30,33 | 26.257.600 | 30,47 | 30,11 | 30,21 | 00:00:00 | | 2012-08-09 | 30,50 | 24.910.000 | 30,65 | 30,30 | 30,39 | 00:00:00 | | 2012-08-10 | 30,42 | 27.810.300 | 30,62 | 30,25 | 30,50 | 00:00:00 | | 2012-08-13 | 30,39 | 23.049.100 | 30,46 | 30,16 | 30,35 | 00:00:00 | | 2012-08-14 | 30,13 | 34.551.400 | 30,39 | 30,01 | 30,30 | 00:00:00 | | 2012-08-15 | 30,20 | 24.351.000 | 30,28 | 30,02 | 30,11 | 00:00:00 | | 2012-08-16 | 30,78 | 35.787.200 | 30,94 | 30,26 | 30,36 | 00:00:00 | | 2012-08-17 | 30,90 | 32.589.900 | 30,92 | 30,59 | 30,92 | 00:00:00 | | 2012-08-20 | 30,74 | 23.737.700 | 30,85 | 30,58 | 30,82 | 00:00:00 | | 2012-08-21 | 30,80 | 28.822.700 | 30,96 | 30,61 | 30,76 | 00:00:00 | | 2012-08-22 | 30,54 | 33.437.400 | 30,76 | 30,47 | 30,59 | 00:00:00 | | 2012-08-23 | 30,26 | 28.355.600 | 30,40 | 30,08 | 30,39 | 00:00:00 | | 2012-08-24 | 30,56 | 22.943.300 | 30,63 | 30,18 | 30,25 | 00:00:00 | | 2012-08-27 | 30,69 | 34.691.100 | 30,96 | 30,59 | 30,93 | 00:00:00 | | 2012-08-28 | 30,63 | 23.947.900 | 30,80 | 30,52 | 30,70 | 00:00:00 | | 2012-08-29 | 30,65 | 23.346.800 | 30,75 | 30,44 | 30,65 | 00:00:00 | | 2012-08-30 | 30,32 | 23.971.900 | 30,61 | 30,22 | 30,53 | 00:00:00 | | 2012-08-31 | 30,82 | 36.590.100 | 30,96 | 30,38 | 30,60 | 00:00:00 | | 2012-09-04 | 30,39 | 48.556.700 | 30,66 | 30,15 | 30,45 | 00:00:00 | | 2012-09-05 | 30,39 | 33.650.000 | 30,53 | 30,21 | 30,22 | 00:00:00 | | 2012-09-06 | 31,35 | 48.360.500 | 31,36 | 30,46 | 30,50 | 00:00:00 | | 2012-09-07 | 30,95 | 42.649.100 | 31,07 | 30,73 | 31,04 | 00:00:00 | | 2012-09-10 | 30,72 | 40.524.000 | 30,90 | 30,51 | 30,83 | 00:00:00 | | 2012-09-11 | 30,79 | 25.191.800 | 30,91 | 30,61 | 30,69 | 00:00:00 | | 2012-09-12 | 30,78 | 32.775.800 | 31,18 | 30,73 | 30,94 | 00:00:00 | | 2012-09-13 | 30,94 | 45.047.300 | 31,18 | 30,40 | 30,89 | 00:00:00 | | 2012-09-14 | 31,21 | 51.422.800 | 31,25 | 30,81 | 31,01 | 00:00:00 | | 2012-09-17 | 31,21 | 36.488.500 | 31,26 | 31,04 | 31,19 | 00:00:00 | | 2012-09-18 | 31,18 | 34.527.500 | 31,21 | 31,03 | 31,10 | 00:00:00 | | 2012-09-19 | 31,05 | 48.871.900 | 31,19 | 31,04 | 31,09 | 00:00:00 | | 2012-09-20 | 31,45 | 45.543.000 | 31,48 | 30,91 | 30,95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
