|
 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 | | 2016-08-02 | 56,58 | 35.029.000 | 56,90 | 56,31 | 56,85 | 00:00:00 | | 2016-08-03 | 56,97 | 22.058.200 | 57,11 | 56,49 | 56,68 | 00:00:00 | | 2016-08-04 | 57,39 | 26.466.400 | 57,52 | 56,67 | 56,80 | 00:00:00 | | 2016-08-05 | 57,96 | 28.299.500 | 58,21 | 57,45 | 57,65 | 00:00:00 | | 2016-08-08 | 58,06 | 19.291.900 | 58,09 | 57,78 | 58,06 | 00:00:00 | | 2016-08-09 | 58,20 | 16.850.300 | 58,50 | 58,02 | 58,17 | 00:00:00 | | 2016-08-10 | 58,02 | 15.661.100 | 58,32 | 57,82 | 58,16 | 00:00:00 | | 2016-08-11 | 58,30 | 18.133.800 | 58,45 | 58,03 | 58,03 | 00:00:00 | | 2016-08-12 | 57,94 | 21.608.200 | 58,19 | 57,62 | 58,03 | 00:00:00 | | 2016-08-15 | 58,12 | 18.741.300 | 58,50 | 57,96 | 58,01 | 00:00:00 | | 2016-08-16 | 57,44 | 20.523.500 | 57,62 | 57,27 | 57,61 | 00:00:00 | | 2016-08-17 | 57,56 | 18.770.500 | 57,68 | 57,23 | 57,54 | 00:00:00 | | 2016-08-18 | 57,60 | 14.211.600 | 57,70 | 57,27 | 57,42 | 00:00:00 | | 2016-08-19 | 57,62 | 17.249.300 | 57,73 | 57,20 | 57,43 | 00:00:00 | | 2016-08-22 | 57,67 | 15.214.300 | 57,75 | 57,26 | 57,60 | 00:00:00 | | 2016-08-25 | 58,17 | 18.552.600 | 58,29 | 57,78 | 57,88 | 00:00:00 | | 2016-08-26 | 58,03 | 20.898.600 | 58,70 | 57,69 | 58,28 | 00:00:00 | | 2016-08-29 | 58,10 | 16.217.900 | 58,60 | 58,10 | 58,18 | 00:00:00 | | 2016-08-30 | 57,89 | 16.930.200 | 58,19 | 57,61 | 57,98 | 00:00:00 | | 2016-08-31 | 57,46 | 20.519.500 | 57,80 | 57,30 | 57,65 | 00:00:00 | | 2016-09-01 | 57,59 | 26.075.400 | 57,82 | 57,01 | 57,01 | 00:00:00 | | 2016-09-02 | 57,67 | 18.858.800 | 58,19 | 57,42 | 57,67 | 00:00:00 | | 2016-09-06 | 57,61 | 16.224.300 | 57,80 | 57,21 | 57,78 | 00:00:00 | | 2016-09-07 | 57,66 | 17.493.400 | 57,84 | 57,41 | 57,47 | 00:00:00 | | 2016-09-08 | 57,43 | 19.972.500 | 57,79 | 57,18 | 57,63 | 00:00:00 | | 2016-09-12 | 57,05 | 28.765.900 | 57,21 | 55,61 | 56,00 | 00:00:00 | | 2016-09-20 | 56,81 | 17.384.000 | 57,35 | 56,75 | 57,35 | 00:00:00 | | 2016-09-21 | 57,76 | 33.232.300 | 57,85 | 57,08 | 57,51 | 00:00:00 | | 2016-09-22 | 57,82 | 19.732.200 | 58,00 | 57,63 | 57,92 | 00:00:00 | | 2016-09-23 | 57,43 | 19.825.300 | 57,91 | 57,38 | 57,87 | 00:00:00 | | 2016-09-26 | 56,90 | 20.671.700 | 57,14 | 56,83 | 57,08 | 00:00:00 | | 2016-09-29 | 57,40 | 25.188.300 | 58,17 | 57,21 | 57,81 | 00:00:00 | | 2016-09-30 | 57,60 | 29.814.900 | 57,77 | 57,34 | 57,57 | 00:00:00 | | 2016-10-03 | 57,42 | 19.153.400 | 57,55 | 57,06 | 57,41 | 00:00:00 | | 2016-10-06 | 57,74 | 16.188.900 | 57,86 | 57,28 | 57,74 | 00:00:00 | | 2016-10-07 | 57,80 | 20.058.100 | 57,98 | 57,42 | 57,85 | 00:00:00 | | 2016-10-10 | 58,04 | 18.084.400 | 58,39 | 57,87 | 57,91 | 00:00:00 | | 2016-10-12 | 57,11 | 22.023.700 | 57,27 | 56,40 | 57,11 | 00:00:00 | | 2016-10-14 | 57,42 | 27.104.200 | 57,74 | 57,12 | 57,12 | 00:00:00 | | 2016-10-17 | 57,22 | 23.695.000 | 57,46 | 56,87 | 57,36 | 00:00:00 | | 2016-10-18 | 57,66 | 18.631.500 | 57,95 | 57,41 | 57,53 | 00:00:00 | | 2016-10-19 | 57,53 | 22.830.800 | 57,84 | 57,40 | 57,47 | 00:00:00 | | 2016-10-20 | 57,25 | 49.455.600 | 57,52 | 56,66 | 57,50 | 00:00:00 | | 2016-10-21 | 59,66 | 79.974.200 | 60,45 | 59,49 | 60,28 | 00:00:00 | | 2016-10-25 | 60,99 | 35.137.200 | 61,37 | 60,80 | 60,85 | 00:00:00 | | 2016-10-26 | 60,63 | 29.825.100 | 61,20 | 60,47 | 60,81 | 00:00:00 | | 2016-10-27 | 60,10 | 28.479.900 | 60,83 | 60,09 | 60,61 | 00:00:00 | | 2016-10-28 | 59,87 | 33.323.400 | 60,52 | 59,58 | 60,01 | 00:00:00 | | 2016-10-31 | 59,92 | 26.405.800 | 60,42 | 59,92 | 60,16 | 00:00:00 | | 2016-11-03 | 59,21 | 21.205.400 | 59,64 | 59,11 | 59,53 | 00:00:00 | | 2016-11-04 | 58,71 | 28.619.500 | 59,28 | 58,52 | 58,65 | 00:00:00 | | 2016-11-09 | 60,17 | 48.081.600 | 60,59 | 59,20 | 60,00 | 00:00:00 | | 2016-11-10 | 58,70 | 57.796.200 | 60,49 | 57,63 | 60,48 | 00:00:00 | | 2016-11-14 | 58,12 | 40.861.900 | 59,08 | 57,28 | 59,02 | 00:00:00 | | 2016-11-21 | 60,86 | 19.563.200 | 60,97 | 60,42 | 60,50 | 00:00:00 | | 2016-11-25 | 60,53 | 8.370.500 | 60,53 | 60,13 | 60,30 | 00:00:00 | | 2016-11-28 | 60,61 | 20.603.800 | 61,02 | 60,21 | 60,34 | 00:00:00 | | 2016-12-07 | 61,37 | 29.769.100 | 61,38 | 59,80 | 60,01 | 00:00:00 | | 2016-12-08 | 61,01 | 21.043.400 | 61,58 | 60,84 | 61,30 | 00:00:00 | | 2016-12-09 | 61,97 | 26.670.800 | 61,99 | 61,13 | 61,18 | 00:00:00 | | 2016-12-13 | 62,98 | 35.046.300 | 63,42 | 62,24 | 62,50 | 00:00:00 | | 2016-12-14 | 62,68 | 29.272.800 | 63,45 | 62,53 | 63,00 | 00:00:00 | | 2016-12-15 | 62,58 | 27.655.900 | 63,15 | 62,30 | 62,70 | 00:00:00 | | 2016-12-16 | 62,30 | 42.204.700 | 62,95 | 62,12 | 62,95 | 00:00:00 | | 2016-12-20 | 63,54 | 25.389.900 | 63,80 | 63,03 | 63,69 | 00:00:00 | | 2016-12-21 | 63,54 | 17.071.800 | 63,70 | 63,12 | 63,43 | 00:00:00 | | 2016-12-22 | 63,55 | 22.155.200 | 64,10 | 63,41 | 63,84 | 00:00:00 | | 2016-12-23 | 63,24 | 12.398.000 | 63,54 | 62,80 | 63,45 | 00:00:00 | | 2016-12-28 | 62,99 | 14.247.400 | 63,40 | 62,83 | 63,40 | 00:00:00 | | 2016-12-29 | 62,90 | 10.181.600 | 63,20 | 62,73 | 62,86 | 00:00:00 | | 2017-01-03 | 62,58 | 20.460.500 | 62,84 | 62,13 | 62,79 | 00:00:00 | | 2017-01-09 | 62,64 | 20.256.600 | 63,08 | 62,54 | 62,76 | 00:00:00 | | 2017-01-18 | 62,50 | 19.646.500 | 62,70 | 62,12 | 62,67 | 00:00:00 | | 2017-01-19 | 62,30 | 18.435.500 | 62,98 | 62,20 | 62,24 | 00:00:00 | | 2017-01-20 | 62,74 | 29.467.500 | 62,82 | 62,37 | 62,67 | 00:00:00 | | 2017-01-23 | 62,96 | 22.914.000 | 63,12 | 62,57 | 62,70 | 00:00:00 | | 2017-01-24 | 63,52 | 24.629.500 | 63,74 | 62,94 | 63,20 | 00:00:00 | | 2017-01-25 | 63,68 | 23.672.700 | 64,10 | 63,45 | 63,95 | 00:00:00 | | 2017-01-26 | 64,27 | 41.305.600 | 64,54 | 63,55 | 64,12 | 00:00:00 | | 2017-01-27 | 65,78 | 44.364.400 | 65,91 | 64,89 | 65,39 | 00:00:00 | | 2017-01-31 | 64,65 | 25.104.100 | 65,15 | 64,26 | 64,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
