|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-11-23 | 54,19 | 27.767.300 | 54,46 | 53,75 | 54,25 | 00:00:00 | | 2015-12-03 | 54,20 | 38.532.200 | 55,77 | 53,93 | 55,49 | 00:00:00 | | 2015-12-04 | 55,91 | 42.445.600 | 56,23 | 54,10 | 54,12 | 00:00:00 | | 2015-12-07 | 55,81 | 30.621.700 | 55,97 | 55,29 | 55,79 | 00:00:00 | | 2015-12-08 | 55,79 | 32.597.200 | 56,10 | 54,99 | 55,47 | 00:00:00 | | 2015-12-09 | 54,98 | 36.150.100 | 55,87 | 54,51 | 55,37 | 00:00:00 | | 2015-12-17 | 55,70 | 41.206.000 | 56,79 | 55,53 | 56,36 | 00:00:00 | | 2015-12-18 | 54,13 | 83.629.500 | 56,00 | 54,03 | 55,77 | 00:00:00 | | 2015-12-29 | 56,55 | 27.489.200 | 56,85 | 56,06 | 56,29 | 00:00:00 | | 2015-12-30 | 56,31 | 21.650.300 | 56,78 | 56,29 | 56,47 | 00:00:00 | | 2015-12-31 | 55,48 | 26.529.600 | 56,19 | 55,42 | 56,04 | 00:00:00 | | 2016-01-05 | 55,05 | 34.055.300 | 55,39 | 54,54 | 54,93 | 00:00:00 | | 2016-01-06 | 54,05 | 39.373.200 | 54,40 | 53,64 | 54,32 | 00:00:00 | | 2016-01-11 | 52,30 | 36.663.600 | 52,85 | 51,46 | 52,51 | 00:00:00 | | 2016-01-14 | 53,11 | 51.429.800 | 53,42 | 51,57 | 52,00 | 00:00:00 | | 2016-01-15 | 50,99 | 70.739.100 | 51,97 | 50,34 | 51,31 | 00:00:00 | | 2016-01-25 | 51,79 | 34.497.300 | 52,65 | 51,65 | 51,94 | 00:00:00 | | 2016-01-26 | 52,17 | 28.699.500 | 52,44 | 51,55 | 51,79 | 00:00:00 | | 2016-01-27 | 51,22 | 36.266.100 | 52,20 | 51,02 | 52,01 | 00:00:00 | | 2016-01-28 | 52,06 | 58.489.200 | 52,21 | 51,25 | 51,86 | 00:00:00 | | 2016-01-29 | 55,09 | 83.137.000 | 55,09 | 54,00 | 54,73 | 00:00:00 | | 2016-02-03 | 52,16 | 57.347.500 | 53,39 | 51,26 | 53,25 | 00:00:00 | | 2016-02-04 | 52,00 | 46.803.400 | 52,81 | 51,37 | 52,10 | 00:00:00 | | 2016-02-05 | 50,16 | 60.651.100 | 52,00 | 49,56 | 51,94 | 00:00:00 | | 2016-02-08 | 49,41 | 57.006.100 | 49,57 | 48,19 | 49,55 | 00:00:00 | | 2016-02-11 | 49,69 | 48.448.200 | 50,11 | 48,51 | 48,68 | 00:00:00 | | 2016-02-12 | 50,50 | 33.292.300 | 50,68 | 49,75 | 50,25 | 00:00:00 | | 2016-02-16 | 51,09 | 35.937.100 | 51,09 | 50,13 | 50,90 | 00:00:00 | | 2016-02-19 | 51,82 | 33.275.400 | 52,28 | 51,53 | 51,97 | 00:00:00 | | 2016-02-22 | 52,65 | 24.854.400 | 53,00 | 52,28 | 52,28 | 00:00:00 | | 2016-03-01 | 52,58 | 32.778.500 | 52,59 | 50,92 | 50,97 | 00:00:00 | | 2016-03-02 | 52,95 | 29.049.200 | 52,96 | 52,16 | 52,41 | 00:00:00 | | 2016-03-10 | 52,05 | 38.384.200 | 52,94 | 51,16 | 52,93 | 00:00:00 | | 2016-03-11 | 53,07 | 32.174.300 | 53,07 | 52,38 | 53,00 | 00:00:00 | | 2016-03-14 | 53,17 | 23.751.100 | 53,59 | 52,63 | 52,71 | 00:00:00 | | 2016-03-15 | 53,59 | 20.967.600 | 53,59 | 52,74 | 52,75 | 00:00:00 | | 2016-03-16 | 54,35 | 31.297.900 | 54,60 | 53,40 | 53,45 | 00:00:00 | | 2016-03-21 | 53,86 | 23.807.300 | 53,93 | 52,93 | 53,25 | 00:00:00 | | 2016-03-29 | 54,71 | 23.375.000 | 54,86 | 53,45 | 53,66 | 00:00:00 | | 2016-03-30 | 55,05 | 22.920.300 | 55,64 | 54,90 | 54,93 | 00:00:00 | | 2016-04-07 | 54,46 | 18.584.100 | 54,91 | 54,23 | 54,87 | 00:00:00 | | 2016-04-08 | 54,42 | 22.157.000 | 55,28 | 54,32 | 54,67 | 00:00:00 | | 2016-04-11 | 54,31 | 21.332.300 | 55,15 | 54,30 | 54,49 | 00:00:00 | | 2016-04-19 | 56,39 | 29.533.700 | 56,77 | 55,68 | 56,63 | 00:00:00 | | 2016-04-20 | 55,59 | 36.014.100 | 56,50 | 55,49 | 56,29 | 00:00:00 | | 2016-04-26 | 51,44 | 33.262.300 | 52,35 | 51,09 | 52,26 | 00:00:00 | | 2016-04-27 | 50,94 | 43.145.900 | 51,50 | 50,55 | 51,48 | 00:00:00 | | 2016-05-02 | 50,61 | 33.004.100 | 50,75 | 49,78 | 50,00 | 00:00:00 | | 2016-05-04 | 49,87 | 24.171.400 | 50,06 | 49,46 | 49,84 | 00:00:00 | | 2016-05-09 | 50,07 | 17.844.600 | 50,59 | 50,00 | 50,49 | 00:00:00 | | 2016-05-10 | 51,02 | 22.741.500 | 51,10 | 50,19 | 50,33 | 00:00:00 | | 2016-05-11 | 51,05 | 23.910.700 | 51,78 | 51,00 | 51,13 | 00:00:00 | | 2016-05-17 | 50,51 | 27.803.500 | 51,73 | 50,36 | 51,72 | 00:00:00 | | 2016-05-18 | 50,81 | 24.803.200 | 51,14 | 50,30 | 50,48 | 00:00:00 | | 2016-05-24 | 51,59 | 34.621.600 | 51,71 | 50,40 | 50,70 | 00:00:00 | | 2016-05-25 | 52,12 | 24.040.200 | 52,49 | 51,79 | 51,92 | 00:00:00 | | 2016-05-27 | 52,32 | 17.653.700 | 52,32 | 51,77 | 51,92 | 00:00:00 | | 2016-05-31 | 53,00 | 37.137.700 | 53,00 | 52,08 | 52,26 | 00:00:00 | | 2016-06-03 | 51,79 | 23.081.300 | 52,42 | 51,60 | 52,38 | 00:00:00 | | 2016-06-06 | 52,13 | 18.109.300 | 52,35 | 51,89 | 51,99 | 00:00:00 | | 2016-06-08 | 52,04 | 21.089.400 | 52,44 | 51,87 | 52,02 | 00:00:00 | | 2016-06-09 | 51,62 | 20.203.000 | 52,00 | 51,49 | 52,00 | 00:00:00 | | 2016-06-10 | 51,48 | 25.698.900 | 52,05 | 51,04 | 51,05 | 00:00:00 | | 2016-06-13 | 50,14 | 82.852.600 | 50,72 | 49,06 | 49,58 | 00:00:00 | | 2016-06-14 | 49,83 | 42.159.100 | 50,10 | 49,57 | 49,90 | 00:00:00 | | 2016-06-15 | 49,69 | 33.559.600 | 50,12 | 49,69 | 49,78 | 00:00:00 | | 2016-06-24 | 49,83 | 125.445.600 | 50,94 | 49,52 | 49,81 | 00:00:00 | | 2016-06-27 | 48,43 | 50.216.300 | 49,15 | 48,04 | 49,10 | 00:00:00 | | 2016-06-30 | 51,17 | 28.334.000 | 51,30 | 50,50 | 50,72 | 00:00:00 | | 2016-07-01 | 51,16 | 21.396.300 | 51,72 | 51,07 | 51,13 | 00:00:00 | | 2016-07-05 | 51,17 | 24.400.400 | 51,28 | 50,74 | 50,83 | 00:00:00 | | 2016-07-08 | 52,30 | 28.216.800 | 52,36 | 51,55 | 51,73 | 00:00:00 | | 2016-07-11 | 52,59 | 21.890.300 | 52,83 | 52,47 | 52,50 | 00:00:00 | | 2016-07-12 | 53,21 | 27.039.400 | 53,40 | 52,79 | 52,94 | 00:00:00 | | 2016-07-13 | 53,51 | 25.227.400 | 53,86 | 53,18 | 53,56 | 00:00:00 | | 2016-07-18 | 53,96 | 31.049.600 | 54,34 | 53,55 | 53,70 | 00:00:00 | | 2016-07-19 | 53,09 | 50.267.400 | 53,90 | 52,93 | 53,71 | 00:00:00 | | 2016-07-20 | 55,91 | 88.998.100 | 56,84 | 55,53 | 56,15 | 00:00:00 | | 2016-07-28 | 56,21 | 37.237.400 | 56,37 | 55,72 | 56,00 | 00:00:00 | | 2016-07-29 | 56,68 | 30.397.300 | 56,76 | 56,05 | 56,26 | 00:00:00 | | 2016-08-02 | 56,58 | 35.029.000 | 56,90 | 56,31 | 56,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
