|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-07-15 | 42,45 | 28.748.700 | 42,47 | 42,03 | 42,33 | 00:00:00 | | 2014-07-16 | 44,08 | 63.318.000 | 44,31 | 42,48 | 42,51 | 00:00:00 | | 2014-07-22 | 44,83 | 43.020.800 | 45,15 | 44,59 | 45,00 | 00:00:00 | | 2014-07-23 | 44,87 | 52.362.900 | 45,45 | 44,62 | 45,45 | 00:00:00 | | 2014-07-29 | 43,89 | 27.763.100 | 44,09 | 43,64 | 43,91 | 00:00:00 | | 2014-07-30 | 43,58 | 31.921.400 | 44,10 | 43,29 | 44,07 | 00:00:00 | | 2014-08-04 | 43,37 | 34.244.200 | 43,47 | 42,81 | 42,97 | 00:00:00 | | 2014-08-11 | 43,20 | 19.838.000 | 43,45 | 43,02 | 43,26 | 00:00:00 | | 2014-08-21 | 45,22 | 22.272.000 | 45,25 | 44,83 | 44,84 | 00:00:00 | | 2014-08-28 | 44,88 | 17.657.600 | 44,98 | 44,61 | 44,75 | 00:00:00 | | 2014-09-02 | 45,09 | 22.956.800 | 45,46 | 44,85 | 45,43 | 00:00:00 | | 2014-09-09 | 46,76 | 40.255.500 | 46,97 | 46,42 | 46,47 | 00:00:00 | | 2014-09-10 | 46,84 | 27.302.400 | 46,94 | 46,28 | 46,82 | 00:00:00 | | 2014-09-11 | 47,00 | 29.216.400 | 47,00 | 46,47 | 46,74 | 00:00:00 | | 2014-09-12 | 46,70 | 38.244.700 | 47,02 | 46,60 | 46,91 | 00:00:00 | | 2014-09-16 | 46,76 | 27.865.200 | 46,85 | 46,29 | 46,39 | 00:00:00 | | 2014-09-17 | 46,52 | 38.249.200 | 46,69 | 46,23 | 46,26 | 00:00:00 | | 2014-09-18 | 46,68 | 35.533.100 | 46,83 | 46,46 | 46,59 | 00:00:00 | | 2014-09-25 | 46,04 | 33.011.200 | 47,09 | 46,03 | 46,88 | 00:00:00 | | 2014-09-26 | 46,41 | 27.051.400 | 46,62 | 45,76 | 45,93 | 00:00:00 | | 2014-10-09 | 45,85 | 34.422.800 | 46,80 | 45,74 | 46,50 | 00:00:00 | | 2014-10-10 | 44,03 | 51.878.600 | 46,12 | 43,95 | 45,60 | 00:00:00 | | 2014-10-20 | 44,08 | 34.527.900 | 44,14 | 42,81 | 43,06 | 00:00:00 | | 2014-10-23 | 45,02 | 45.311.700 | 45,45 | 44,53 | 44,62 | 00:00:00 | | 2014-10-24 | 46,13 | 61.076.700 | 46,90 | 45,18 | 46,83 | 00:00:00 | | 2014-10-28 | 46,49 | 29.024.600 | 46,50 | 45,77 | 45,86 | 00:00:00 | | 2014-10-29 | 46,62 | 30.276.100 | 46,70 | 46,34 | 46,44 | 00:00:00 | | 2014-11-03 | 47,44 | 23.090.600 | 47,46 | 46,73 | 46,89 | 00:00:00 | | 2014-11-06 | 48,70 | 33.034.700 | 48,86 | 47,79 | 47,86 | 00:00:00 | | 2014-11-07 | 48,68 | 27.991.300 | 48,92 | 48,29 | 48,92 | 00:00:00 | | 2014-11-11 | 48,87 | 22.233.600 | 48,95 | 48,65 | 48,85 | 00:00:00 | | 2014-11-12 | 48,78 | 22.722.000 | 48,92 | 48,52 | 48,56 | 00:00:00 | | 2014-11-13 | 49,61 | 26.208.800 | 49,65 | 48,71 | 48,81 | 00:00:00 | | 2014-11-14 | 49,58 | 29.081.700 | 50,05 | 49,39 | 49,74 | 00:00:00 | | 2014-11-17 | 49,46 | 30.315.500 | 49,71 | 49,14 | 49,41 | 00:00:00 | | 2014-11-24 | 47,59 | 34.279.100 | 48,00 | 47,39 | 47,99 | 00:00:00 | | 2014-11-25 | 47,47 | 28.007.900 | 47,97 | 47,45 | 47,66 | 00:00:00 | | 2014-11-26 | 47,75 | 27.163.600 | 47,99 | 47,28 | 47,49 | 00:00:00 | | 2014-11-28 | 47,81 | 21.534.400 | 48,20 | 47,61 | 47,95 | 00:00:00 | | 2014-12-01 | 48,62 | 30.989.900 | 48,78 | 47,71 | 47,88 | 00:00:00 | | 2014-12-04 | 48,84 | 30.320.400 | 49,06 | 48,20 | 48,39 | 00:00:00 | | 2014-12-05 | 48,42 | 26.080.000 | 48,97 | 48,38 | 48,82 | 00:00:00 | | 2014-12-09 | 47,59 | 24.201.200 | 47,92 | 47,05 | 47,11 | 00:00:00 | | 2014-12-10 | 46,90 | 30.184.400 | 47,66 | 46,70 | 47,58 | 00:00:00 | | 2014-12-16 | 45,16 | 47.661.400 | 46,34 | 45,13 | 45,90 | 00:00:00 | | 2014-12-17 | 45,74 | 34.436.400 | 45,95 | 44,90 | 45,05 | 00:00:00 | | 2014-12-18 | 47,52 | 40.105.600 | 47,52 | 46,34 | 46,58 | 00:00:00 | | 2014-12-19 | 47,66 | 62.926.400 | 48,10 | 47,17 | 47,63 | 00:00:00 | | 2014-12-23 | 48,45 | 23.648.100 | 48,80 | 48,13 | 48,37 | 00:00:00 | | 2014-12-24 | 48,14 | 11.437.800 | 48,64 | 48,08 | 48,64 | 00:00:00 | | 2015-01-02 | 46,76 | 27.756.300 | 47,42 | 46,54 | 46,66 | 00:00:00 | | 2015-01-06 | 45,65 | 35.740.000 | 46,75 | 45,54 | 46,38 | 00:00:00 | | 2015-01-07 | 46,23 | 29.114.100 | 46,46 | 45,49 | 45,98 | 00:00:00 | | 2015-01-08 | 47,59 | 29.645.200 | 47,75 | 46,72 | 46,75 | 00:00:00 | | 2015-01-09 | 47,19 | 23.942.800 | 47,82 | 46,90 | 47,61 | 00:00:00 | | 2015-01-12 | 46,60 | 23.600.700 | 47,54 | 46,36 | 47,42 | 00:00:00 | | 2015-01-13 | 46,36 | 35.270.600 | 47,91 | 46,06 | 46,97 | 00:00:00 | | 2015-01-14 | 45,96 | 29.675.300 | 46,24 | 45,62 | 45,96 | 00:00:00 | | 2015-01-15 | 45,48 | 32.742.300 | 46,38 | 45,41 | 46,22 | 00:00:00 | | 2015-01-16 | 46,24 | 35.631.100 | 46,28 | 45,17 | 45,31 | 00:00:00 | | 2015-01-20 | 46,39 | 36.041.400 | 46,65 | 45,57 | 46,30 | 00:00:00 | | 2015-01-21 | 45,92 | 39.081.100 | 46,14 | 45,48 | 45,94 | 00:00:00 | | 2015-01-22 | 47,13 | 35.696.700 | 47,14 | 46,08 | 46,38 | 00:00:00 | | 2015-01-23 | 47,18 | 26.047.800 | 47,39 | 46,80 | 47,36 | 00:00:00 | | 2015-01-27 | 42,66 | 169.164.000 | 43,20 | 42,11 | 42,95 | 00:00:00 | | 2015-01-28 | 41,19 | 84.274.800 | 42,79 | 41,16 | 42,74 | 00:00:00 | | 2015-02-04 | 41,84 | 41.614.800 | 42,21 | 41,36 | 41,94 | 00:00:00 | | 2015-02-05 | 42,45 | 36.312.100 | 42,64 | 41,86 | 42,22 | 00:00:00 | | 2015-02-06 | 42,41 | 34.311.700 | 42,79 | 42,15 | 42,68 | 00:00:00 | | 2015-02-10 | 42,60 | 29.670.700 | 42,77 | 42,18 | 42,74 | 00:00:00 | | 2015-02-11 | 42,38 | 38.207.900 | 42,65 | 42,21 | 42,65 | 00:00:00 | | 2015-02-12 | 43,09 | 33.176.600 | 43,09 | 42,51 | 42,66 | 00:00:00 | | 2015-02-13 | 43,87 | 39.847.300 | 43,87 | 43,15 | 43,38 | 00:00:00 | | 2015-02-20 | 43,86 | 29.609.600 | 43,88 | 43,29 | 43,51 | 00:00:00 | | 2015-02-23 | 44,15 | 32.504.900 | 44,19 | 43,65 | 43,70 | 00:00:00 | | 2015-02-24 | 44,09 | 25.271.700 | 44,30 | 43,92 | 44,15 | 00:00:00 | | 2015-02-25 | 43,99 | 29.725.300 | 44,09 | 43,80 | 43,95 | 00:00:00 | | 2015-02-26 | 44,06 | 28.957.300 | 44,23 | 43,89 | 43,99 | 00:00:00 | | 2015-02-27 | 43,85 | 33.499.600 | 44,20 | 43,66 | 44,13 | 00:00:00 | | 2015-03-03 | 43,28 | 31.748.600 | 43,83 | 43,09 | 43,56 | 00:00:00 | | 2015-03-04 | 43,06 | 25.705.800 | 43,21 | 42,88 | 43,01 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
