|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-20 | 32,79 | 102.579.300 | 33,48 | 32,69 | 33,41 | 00:00:00 | | 2013-09-23 | 32,74 | 39.826.100 | 32,97 | 32,50 | 32,54 | 00:00:00 | | 2013-09-24 | 32,45 | 40.160.600 | 32,87 | 32,15 | 32,87 | 00:00:00 | | 2013-09-25 | 32,51 | 28.829.300 | 32,80 | 32,40 | 32,49 | 00:00:00 | | 2013-10-01 | 33,58 | 36.664.800 | 33,61 | 33,30 | 33,35 | 00:00:00 | | 2013-10-02 | 33,92 | 46.930.800 | 34,03 | 33,29 | 33,36 | 00:00:00 | | 2013-10-03 | 33,86 | 38.703.800 | 34,00 | 33,42 | 33,88 | 00:00:00 | | 2013-10-04 | 33,88 | 32.986.200 | 33,99 | 33,62 | 33,69 | 00:00:00 | | 2013-10-07 | 33,30 | 35.049.200 | 33,71 | 33,20 | 33,60 | 00:00:00 | | 2013-10-08 | 33,01 | 40.955.100 | 33,33 | 32,80 | 33,31 | 00:00:00 | | 2013-10-09 | 33,07 | 35.841.400 | 33,35 | 32,96 | 33,07 | 00:00:00 | | 2013-10-14 | 34,45 | 27.750.700 | 34,50 | 33,78 | 33,90 | 00:00:00 | | 2013-10-21 | 34,99 | 27.433.500 | 35,20 | 34,91 | 34,98 | 00:00:00 | | 2013-10-28 | 35,57 | 38.383.600 | 35,73 | 35,27 | 35,61 | 00:00:00 | | 2013-10-29 | 35,52 | 31.702.200 | 35,72 | 35,26 | 35,63 | 00:00:00 | | 2013-11-07 | 37,50 | 60.437.400 | 38,01 | 37,43 | 37,96 | 00:00:00 | | 2013-11-08 | 37,78 | 36.737.800 | 37,78 | 37,34 | 37,67 | 00:00:00 | | 2013-11-11 | 37,59 | 26.834.500 | 37,78 | 37,35 | 37,69 | 00:00:00 | | 2013-11-12 | 37,36 | 31.850.200 | 37,60 | 37,20 | 37,38 | 00:00:00 | | 2013-11-13 | 38,16 | 44.937.100 | 38,16 | 36,90 | 36,98 | 00:00:00 | | 2013-11-14 | 38,02 | 46.183.700 | 38,13 | 37,72 | 37,87 | 00:00:00 | | 2013-11-15 | 37,84 | 50.601.300 | 38,02 | 37,72 | 37,95 | 00:00:00 | | 2013-11-26 | 37,35 | 34.465.300 | 37,65 | 37,35 | 37,57 | 00:00:00 | | 2013-11-27 | 37,60 | 26.001.500 | 37,76 | 37,49 | 37,57 | 00:00:00 | | 2013-11-29 | 38,13 | 22.090.400 | 38,29 | 37,82 | 37,82 | 00:00:00 | | 2013-12-03 | 38,31 | 52.099.200 | 38,49 | 38,08 | 38,14 | 00:00:00 | | 2013-12-04 | 38,94 | 51.923.600 | 38,98 | 38,12 | 38,21 | 00:00:00 | | 2013-12-12 | 37,22 | 35.998.100 | 37,64 | 37,18 | 37,64 | 00:00:00 | | 2013-12-13 | 36,69 | 40.066.100 | 37,45 | 36,62 | 37,42 | 00:00:00 | | 2013-12-30 | 37,29 | 16.279.900 | 37,38 | 36,90 | 37,22 | 00:00:00 | | 2013-12-31 | 37,41 | 17.503.500 | 37,58 | 37,22 | 37,40 | 00:00:00 | | 2014-01-02 | 37,16 | 30.632.200 | 37,40 | 37,10 | 37,35 | 00:00:00 | | 2014-01-13 | 34,98 | 45.901.900 | 36,02 | 34,83 | 35,99 | 00:00:00 | | 2014-01-16 | 36,89 | 38.018.700 | 37,00 | 36,31 | 36,69 | 00:00:00 | | 2014-01-17 | 36,38 | 46.267.500 | 36,83 | 36,15 | 36,83 | 00:00:00 | | 2014-01-22 | 35,93 | 21.904.300 | 36,32 | 35,75 | 36,26 | 00:00:00 | | 2014-01-23 | 36,06 | 43.954.000 | 36,13 | 35,52 | 36,09 | 00:00:00 | | 2014-01-24 | 36,81 | 76.395.500 | 37,55 | 36,53 | 37,45 | 00:00:00 | | 2014-01-27 | 36,03 | 44.420.800 | 36,89 | 35,98 | 36,87 | 00:00:00 | | 2014-02-03 | 36,48 | 64.063.100 | 37,99 | 36,43 | 37,74 | 00:00:00 | | 2014-02-04 | 36,35 | 54.697.900 | 37,19 | 36,25 | 36,97 | 00:00:00 | | 2014-02-11 | 37,17 | 32.141.400 | 37,26 | 36,86 | 36,88 | 00:00:00 | | 2014-02-19 | 37,51 | 29.750.400 | 37,75 | 37,21 | 37,22 | 00:00:00 | | 2014-02-20 | 37,75 | 27.526.100 | 37,87 | 37,40 | 37,57 | 00:00:00 | | 2014-02-21 | 37,98 | 38.021.300 | 38,35 | 37,86 | 37,94 | 00:00:00 | | 2014-02-25 | 37,54 | 30.736.500 | 37,85 | 37,35 | 37,61 | 00:00:00 | | 2014-02-26 | 37,47 | 41.041.800 | 37,74 | 37,19 | 37,58 | 00:00:00 | | 2014-02-27 | 37,86 | 33.903.400 | 37,89 | 37,23 | 37,45 | 00:00:00 | | 2014-02-28 | 38,31 | 41.215.000 | 38,46 | 37,82 | 37,98 | 00:00:00 | | 2014-03-03 | 37,78 | 29.717.500 | 38,13 | 37,49 | 37,92 | 00:00:00 | | 2014-03-04 | 38,41 | 26.802.400 | 38,48 | 38,07 | 38,20 | 00:00:00 | | 2014-03-05 | 38,11 | 20.520.100 | 38,27 | 37,93 | 38,25 | 00:00:00 | | 2014-03-10 | 37,82 | 19.006.600 | 38,01 | 37,72 | 37,99 | 00:00:00 | | 2014-03-20 | 40,33 | 59.249.100 | 40,65 | 39,24 | 39,25 | 00:00:00 | | 2014-03-21 | 40,16 | 80.721.800 | 40,94 | 40,01 | 40,72 | 00:00:00 | | 2014-03-24 | 40,50 | 46.072.300 | 40,64 | 39,86 | 40,34 | 00:00:00 | | 2014-03-27 | 39,36 | 35.345.100 | 39,97 | 39,34 | 39,74 | 00:00:00 | | 2014-03-28 | 40,30 | 43.425.700 | 40,64 | 39,68 | 39,79 | 00:00:00 | | 2014-04-01 | 41,42 | 32.605.000 | 41,59 | 41,07 | 41,15 | 00:00:00 | | 2014-04-02 | 41,35 | 28.617.900 | 41,66 | 41,17 | 41,44 | 00:00:00 | | 2014-04-07 | 39,80 | 37.544.900 | 40,27 | 39,74 | 39,96 | 00:00:00 | | 2014-04-08 | 39,82 | 35.918.600 | 39,93 | 39,20 | 39,75 | 00:00:00 | | 2014-04-09 | 40,47 | 27.331.800 | 40,55 | 39,88 | 39,93 | 00:00:00 | | 2014-05-01 | 40,00 | 28.787.400 | 40,36 | 39,95 | 40,24 | 00:00:00 | | 2014-05-02 | 39,69 | 43.416.600 | 40,34 | 39,66 | 40,31 | 00:00:00 | | 2014-05-05 | 39,43 | 22.447.800 | 39,64 | 39,30 | 39,52 | 00:00:00 | | 2014-05-06 | 39,06 | 27.110.600 | 39,35 | 38,95 | 39,29 | 00:00:00 | | 2014-05-07 | 39,42 | 41.744.500 | 39,51 | 38,51 | 39,22 | 00:00:00 | | 2014-05-12 | 39,97 | 22.782.600 | 40,02 | 39,65 | 39,74 | 00:00:00 | | 2014-05-15 | 39,60 | 37.777.200 | 40,40 | 39,51 | 40,09 | 00:00:00 | | 2014-05-16 | 39,83 | 29.867.100 | 39,84 | 39,27 | 39,67 | 00:00:00 | | 2014-05-20 | 39,68 | 21.320.900 | 39,94 | 39,46 | 39,68 | 00:00:00 | | 2014-05-27 | 40,19 | 26.160.600 | 40,26 | 39,81 | 40,26 | 00:00:00 | | 2014-05-28 | 40,01 | 25.711.500 | 40,19 | 39,82 | 40,14 | 00:00:00 | | 2014-05-29 | 40,34 | 19.888.200 | 40,35 | 39,91 | 40,15 | 00:00:00 | | 2014-06-10 | 41,11 | 15.106.500 | 41,16 | 40,86 | 41,03 | 00:00:00 | | 2014-06-11 | 40,86 | 17.635.400 | 41,07 | 40,77 | 40,93 | 00:00:00 | | 2014-06-26 | 41,72 | 23.604.400 | 41,94 | 41,43 | 41,93 | 00:00:00 | | 2014-06-27 | 42,25 | 74.640.000 | 42,29 | 41,51 | 41,61 | 00:00:00 | | 2014-06-30 | 41,70 | 30.793.100 | 42,21 | 41,70 | 42,17 | 00:00:00 | | 2014-07-15 | 42,45 | 28.748.700 | 42,47 | 42,03 | 42,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
