|
 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 | | 2013-01-17 | 27,25 | 51.664.700 | 27,47 | 27,06 | 27,19 | 00:00:00 | | 2013-01-18 | 27,25 | 52.167.700 | 27,29 | 27,04 | 27,10 | 00:00:00 | | 2013-01-22 | 27,15 | 58.650.600 | 27,45 | 27,00 | 27,30 | 00:00:00 | | 2013-01-28 | 27,91 | 56.056.500 | 28,23 | 27,76 | 28,01 | 00:00:00 | | 2013-02-01 | 27,93 | 55.565.900 | 28,05 | 27,55 | 27,67 | 00:00:00 | | 2013-02-08 | 27,55 | 33.318.500 | 27,71 | 27,31 | 27,35 | 00:00:00 | | 2013-02-11 | 27,86 | 32.247.700 | 27,92 | 27,50 | 27,65 | 00:00:00 | | 2013-02-12 | 27,88 | 35.990.900 | 28,00 | 27,75 | 27,88 | 00:00:00 | | 2013-02-13 | 28,03 | 41.715.600 | 28,11 | 27,88 | 27,93 | 00:00:00 | | 2013-02-14 | 28,04 | 32.663.200 | 28,06 | 27,87 | 27,92 | 00:00:00 | | 2013-02-15 | 28,01 | 49.650.900 | 28,16 | 27,88 | 28,04 | 00:00:00 | | 2013-02-19 | 28,05 | 38.804.800 | 28,09 | 27,80 | 27,88 | 00:00:00 | | 2013-02-20 | 27,87 | 44.110.200 | 28,20 | 27,83 | 28,13 | 00:00:00 | | 2013-02-21 | 27,49 | 49.078.500 | 27,74 | 27,23 | 27,74 | 00:00:00 | | 2013-02-22 | 27,76 | 31.425.900 | 27,76 | 27,48 | 27,68 | 00:00:00 | | 2013-02-25 | 27,37 | 48.011.800 | 28,05 | 27,37 | 27,97 | 00:00:00 | | 2013-02-26 | 27,37 | 49.923.300 | 27,60 | 27,34 | 27,38 | 00:00:00 | | 2013-02-27 | 27,81 | 36.394.700 | 28,00 | 27,33 | 27,42 | 00:00:00 | | 2013-03-01 | 27,95 | 34.849.700 | 27,98 | 27,52 | 27,72 | 00:00:00 | | 2013-03-04 | 28,15 | 38.157.500 | 28,15 | 27,70 | 27,85 | 00:00:00 | | 2013-03-11 | 27,87 | 36.627.500 | 27,97 | 27,67 | 27,94 | 00:00:00 | | 2013-03-14 | 28,14 | 55.914.800 | 28,16 | 27,93 | 28,00 | 00:00:00 | | 2013-03-15 | 28,04 | 92.710.300 | 28,16 | 27,98 | 28,03 | 00:00:00 | | 2013-03-19 | 28,18 | 51.901.600 | 28,22 | 28,03 | 28,12 | 00:00:00 | | 2013-03-20 | 28,32 | 35.447.800 | 28,49 | 28,18 | 28,34 | 00:00:00 | | 2013-03-21 | 28,11 | 34.233.200 | 28,36 | 28,05 | 28,11 | 00:00:00 | | 2013-03-22 | 28,25 | 28.689.600 | 28,34 | 28,10 | 28,19 | 00:00:00 | | 2013-03-25 | 28,16 | 44.154.000 | 28,35 | 27,96 | 28,30 | 00:00:00 | | 2013-03-26 | 28,16 | 27.824.300 | 28,34 | 28,11 | 28,24 | 00:00:00 | | 2013-03-27 | 28,37 | 36.047.400 | 28,45 | 28,08 | 28,14 | 00:00:00 | | 2013-04-01 | 28,61 | 29.201.100 | 28,66 | 28,36 | 28,64 | 00:00:00 | | 2013-04-02 | 28,80 | 28.456.500 | 28,85 | 28,52 | 28,59 | 00:00:00 | | 2013-04-03 | 28,56 | 35.062.800 | 28,95 | 28,54 | 28,75 | 00:00:00 | | 2013-04-08 | 28,59 | 34.759.500 | 28,73 | 28,47 | 28,73 | 00:00:00 | | 2013-05-06 | 33,75 | 40.978.300 | 33,91 | 33,25 | 33,42 | 00:00:00 | | 2013-05-07 | 33,31 | 42.917.600 | 33,79 | 33,24 | 33,65 | 00:00:00 | | 2013-05-08 | 32,99 | 51.643.500 | 33,24 | 32,65 | 33,07 | 00:00:00 | | 2013-05-09 | 32,66 | 46.405.800 | 33,00 | 32,59 | 32,85 | 00:00:00 | | 2013-05-10 | 32,69 | 36.394.900 | 32,72 | 32,32 | 32,67 | 00:00:00 | | 2013-05-13 | 33,03 | 36.027.600 | 33,07 | 32,55 | 32,61 | 00:00:00 | | 2013-05-16 | 34,08 | 59.382.900 | 34,15 | 33,55 | 33,64 | 00:00:00 | | 2013-05-17 | 34,87 | 60.666.700 | 34,87 | 34,10 | 34,13 | 00:00:00 | | 2013-05-20 | 35,08 | 54.020.800 | 35,10 | 34,68 | 34,73 | 00:00:00 | | 2013-05-29 | 34,88 | 38.412.200 | 35,02 | 34,57 | 34,74 | 00:00:00 | | 2013-05-30 | 35,03 | 51.131.000 | 35,25 | 34,81 | 34,85 | 00:00:00 | | 2013-06-11 | 34,84 | 39.435.900 | 35,18 | 34,68 | 35,05 | 00:00:00 | | 2013-06-12 | 35,00 | 37.372.700 | 35,27 | 34,85 | 35,14 | 00:00:00 | | 2013-06-13 | 34,72 | 45.654.900 | 35,02 | 34,59 | 34,99 | 00:00:00 | | 2013-06-14 | 34,40 | 53.192.600 | 34,69 | 34,25 | 34,55 | 00:00:00 | | 2013-06-17 | 35,00 | 49.670.100 | 35,16 | 34,63 | 34,69 | 00:00:00 | | 2013-06-18 | 34,98 | 28.616.500 | 35,17 | 34,90 | 34,97 | 00:00:00 | | 2013-06-19 | 34,59 | 30.816.200 | 35,09 | 34,59 | 34,96 | 00:00:00 | | 2013-06-24 | 33,72 | 56.109.000 | 34,20 | 32,57 | 32,94 | 00:00:00 | | 2013-06-25 | 33,67 | 44.073.400 | 34,38 | 33,46 | 34,08 | 00:00:00 | | 2013-06-26 | 34,35 | 48.665.900 | 34,48 | 33,89 | 34,12 | 00:00:00 | | 2013-07-01 | 34,36 | 31.055.400 | 34,99 | 34,33 | 34,75 | 00:00:00 | | 2013-07-02 | 33,94 | 37.630.000 | 34,44 | 33,63 | 34,41 | 00:00:00 | | 2013-07-03 | 34,01 | 15.923.700 | 34,37 | 33,60 | 33,66 | 00:00:00 | | 2013-07-05 | 34,21 | 26.085.900 | 34,24 | 33,58 | 34,09 | 00:00:00 | | 2013-07-09 | 34,35 | 25.318.500 | 34,60 | 34,14 | 34,58 | 00:00:00 | | 2013-07-10 | 34,70 | 29.864.100 | 34,81 | 34,32 | 34,34 | 00:00:00 | | 2013-07-11 | 35,69 | 53.638.300 | 35,77 | 34,90 | 35,00 | 00:00:00 | | 2013-07-12 | 35,67 | 35.501.200 | 35,73 | 35,28 | 35,58 | 00:00:00 | | 2013-07-23 | 31,82 | 65.810.400 | 32,04 | 31,71 | 31,91 | 00:00:00 | | 2013-07-24 | 31,96 | 52.803.100 | 32,19 | 31,89 | 32,04 | 00:00:00 | | 2013-08-05 | 31,70 | 30.984.000 | 32,00 | 31,64 | 31,90 | 00:00:00 | | 2013-08-06 | 31,58 | 36.331.500 | 31,67 | 31,38 | 31,55 | 00:00:00 | | 2013-08-07 | 32,06 | 38.044.700 | 32,10 | 31,25 | 31,54 | 00:00:00 | | 2013-08-15 | 31,79 | 33.338.000 | 32,18 | 30,84 | 32,00 | 00:00:00 | | 2013-08-16 | 31,80 | 32.590.300 | 31,99 | 31,66 | 31,79 | 00:00:00 | | 2013-08-19 | 31,39 | 27.902.500 | 31,97 | 31,38 | 31,76 | 00:00:00 | | 2013-08-22 | 32,39 | 31.123.300 | 32,49 | 32,10 | 32,19 | 00:00:00 | | 2013-08-23 | 34,75 | 223.289.300 | 35,20 | 34,00 | 35,17 | 00:00:00 | | 2013-08-27 | 33,26 | 58.134.000 | 34,10 | 33,15 | 33,52 | 00:00:00 | | 2013-08-28 | 33,02 | 44.257.400 | 33,60 | 33,00 | 33,39 | 00:00:00 | | 2013-08-29 | 33,55 | 45.270.000 | 33,60 | 32,80 | 32,93 | 00:00:00 | | 2013-09-09 | 31,66 | 49.609.600 | 31,79 | 31,20 | 31,22 | 00:00:00 | | 2013-09-10 | 32,39 | 56.881.200 | 32,40 | 31,79 | 31,90 | 00:00:00 | | 2013-09-11 | 32,74 | 39.068.000 | 32,93 | 32,53 | 32,57 | 00:00:00 | | 2013-09-19 | 33,64 | 41.981.900 | 33,68 | 33,32 | 33,48 | 00:00:00 | | 2013-09-20 | 32,79 | 102.579.300 | 33,48 | 32,69 | 33,41 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
