|
 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 | | 2017-01-31 | 64,65 | 25.104.100 | 65,15 | 64,26 | 64,86 | 00:00:00 | | 2017-02-01 | 63,58 | 39.410.400 | 64,62 | 63,47 | 64,36 | 00:00:00 | | 2017-02-02 | 63,17 | 45.664.800 | 63,41 | 62,75 | 63,25 | 00:00:00 | | 2017-02-03 | 63,68 | 30.065.800 | 63,70 | 63,07 | 63,50 | 00:00:00 | | 2017-02-06 | 63,64 | 19.503.200 | 63,65 | 63,14 | 63,50 | 00:00:00 | | 2017-02-07 | 63,43 | 20.233.400 | 63,78 | 63,23 | 63,74 | 00:00:00 | | 2017-02-08 | 63,34 | 17.884.200 | 63,81 | 63,22 | 63,57 | 00:00:00 | | 2017-02-09 | 64,06 | 22.611.900 | 64,44 | 63,32 | 63,52 | 00:00:00 | | 2017-02-13 | 64,72 | 22.085.600 | 64,86 | 64,13 | 64,24 | 00:00:00 | | 2017-02-14 | 64,57 | 23.065.900 | 64,72 | 64,02 | 64,41 | 00:00:00 | | 2017-02-15 | 64,53 | 16.917.000 | 64,57 | 64,16 | 64,50 | 00:00:00 | | 2017-02-16 | 64,52 | 20.524.700 | 65,24 | 64,44 | 64,74 | 00:00:00 | | 2017-02-17 | 64,62 | 21.234.600 | 64,69 | 64,30 | 64,47 | 00:00:00 | | 2017-02-21 | 64,49 | 19.384.900 | 64,95 | 64,45 | 64,61 | 00:00:00 | | 2017-02-24 | 64,62 | 21.705.200 | 64,80 | 64,14 | 64,53 | 00:00:00 | | 2017-02-27 | 64,23 | 15.850.400 | 64,54 | 64,05 | 64,54 | 00:00:00 | | 2017-04-03 | 65,55 | 20.352.800 | 65,94 | 65,19 | 65,81 | 00:00:00 | | 2017-04-13 | 64,95 | 17.755.800 | 65,86 | 64,95 | 65,29 | 00:00:00 | | 2017-04-17 | 65,48 | 16.609.700 | 65,49 | 65,01 | 65,04 | 00:00:00 | | 2017-04-24 | 67,53 | 29.715.500 | 67,66 | 67,10 | 67,48 | 00:00:00 | | 2017-05-02 | 69,30 | 23.519.500 | 69,71 | 69,13 | 69,71 | 00:00:00 | | 2017-05-03 | 69,08 | 28.751.500 | 69,38 | 68,71 | 69,38 | 00:00:00 | | 2017-05-04 | 68,81 | 21.502.600 | 69,08 | 68,64 | 69,03 | 00:00:00 | | 2017-05-05 | 69,00 | 18.882.800 | 69,03 | 68,49 | 68,90 | 00:00:00 | | 2017-05-08 | 68,94 | 18.550.800 | 69,05 | 68,42 | 68,97 | 00:00:00 | | 2017-05-09 | 69,04 | 22.411.400 | 69,28 | 68,68 | 68,86 | 00:00:00 | | 2017-05-10 | 69,31 | 17.905.200 | 69,56 | 68,92 | 68,99 | 00:00:00 | | 2017-05-12 | 68,38 | 17.073.000 | 68,61 | 68,04 | 68,61 | 00:00:00 | | 2017-05-15 | 68,43 | 30.705.323 | 68,48 | 67,57 | 68,14 | 00:00:00 | | 2017-05-16 | 69,41 | 33.250.702 | 69,44 | 68,16 | 68,23 | 00:00:00 | | 2017-05-17 | 67,48 | 29.964.198 | 69,10 | 67,43 | 68,89 | 00:00:00 | | 2017-05-18 | 67,71 | 24.789.790 | 68,13 | 67,14 | 67,40 | 00:00:00 | | 2017-05-19 | 67,69 | 26.496.478 | 68,10 | 67,43 | 67,50 | 00:00:00 | | 2017-05-22 | 68,45 | 15.484.530 | 68,50 | 67,50 | 67,89 | 00:00:00 | | 2017-05-23 | 68,68 | 15.347.877 | 68,75 | 68,38 | 68,72 | 00:00:00 | | 2017-05-24 | 68,77 | 14.422.965 | 68,88 | 68,45 | 68,87 | 00:00:00 | | 2017-05-25 | 69,62 | 21.702.912 | 69,88 | 68,91 | 68,97 | 00:00:00 | | 2017-05-26 | 69,96 | 19.644.260 | 70,22 | 69,52 | 69,80 | 00:00:00 | | 2017-05-30 | 70,41 | 16.901.792 | 70,41 | 69,77 | 69,79 | 00:00:00 | | 2017-05-31 | 69,84 | 29.538.356 | 70,74 | 69,81 | 70,53 | 00:00:00 | | 2017-06-01 | 70,10 | 21.066.468 | 70,61 | 69,45 | 70,24 | 00:00:00 | | 2017-06-02 | 71,76 | 34.586.054 | 71,86 | 70,24 | 70,44 | 00:00:00 | | 2017-06-05 | 72,28 | 29.507.429 | 72,89 | 71,81 | 71,97 | 00:00:00 | | 2017-06-06 | 72,52 | 31.220.057 | 72,62 | 72,27 | 72,30 | 00:00:00 | | 2017-06-07 | 72,39 | 21.895.156 | 72,77 | 71,95 | 72,64 | 00:00:00 | | 2017-06-08 | 71,95 | 23.982.410 | 72,52 | 71,50 | 72,51 | 00:00:00 | | 2017-06-09 | 70,32 | 48.619.420 | 72,08 | 68,59 | 72,04 | 00:00:00 | | 2017-06-12 | 69,78 | 47.363.986 | 69,94 | 68,13 | 69,25 | 00:00:00 | | 2017-06-13 | 70,65 | 24.815.455 | 70,82 | 69,96 | 70,02 | 00:00:00 | | 2017-06-14 | 70,27 | 25.271.276 | 71,10 | 69,43 | 70,91 | 00:00:00 | | 2017-06-15 | 69,90 | 25.701.569 | 70,21 | 68,80 | 69,27 | 00:00:00 | | 2017-06-16 | 70,00 | 46.911.637 | 70,03 | 69,22 | 69,73 | 00:00:00 | | 2017-06-19 | 70,87 | 23.146.852 | 70,95 | 70,35 | 70,50 | 00:00:00 | | 2017-06-20 | 69,91 | 20.775.590 | 70,87 | 69,87 | 70,82 | 00:00:00 | | 2017-06-21 | 70,27 | 19.190.623 | 70,62 | 69,94 | 70,21 | 00:00:00 | | 2017-06-22 | 70,26 | 22.222.851 | 70,59 | 69,71 | 70,54 | 00:00:00 | | 2017-06-23 | 71,21 | 23.176.418 | 71,25 | 69,92 | 70,09 | 00:00:00 | | 2017-06-26 | 70,53 | 19.308.122 | 71,71 | 70,45 | 71,40 | 00:00:00 | | 2017-06-27 | 69,21 | 24.862.560 | 70,18 | 69,18 | 70,11 | 00:00:00 | | 2017-06-28 | 69,80 | 25.226.070 | 69,84 | 68,79 | 69,21 | 00:00:00 | | 2017-06-29 | 68,49 | 28.231.562 | 69,49 | 68,09 | 69,38 | 00:00:00 | | 2017-06-30 | 68,93 | 23.039.328 | 69,38 | 68,74 | 68,78 | 00:00:00 | | 2017-07-03 | 68,17 | 16.165.500 | 69,60 | 68,02 | 69,33 | 00:00:00 | | 2017-07-05 | 69,08 | 20.174.523 | 69,44 | 68,22 | 68,26 | 00:00:00 | | 2017-07-06 | 68,57 | 20.776.555 | 68,78 | 68,12 | 68,27 | 00:00:00 | | 2017-07-07 | 69,46 | 15.897.154 | 69,84 | 68,70 | 68,70 | 00:00:00 | | 2017-07-10 | 69,98 | 14.903.400 | 70,25 | 69,20 | 69,46 | 00:00:00 | | 2017-07-11 | 69,99 | 16.880.205 | 70,68 | 69,75 | 70,00 | 00:00:00 | | 2017-07-12 | 71,15 | 17.382.861 | 71,28 | 70,55 | 70,69 | 00:00:00 | | 2017-07-13 | 71,77 | 20.149.208 | 72,04 | 71,31 | 71,50 | 00:00:00 | | 2017-07-14 | 72,78 | 25.689.303 | 73,27 | 71,96 | 72,24 | 00:00:00 | | 2017-07-17 | 73,35 | 21.481.069 | 73,45 | 72,72 | 72,80 | 00:00:00 | | 2017-07-18 | 73,30 | 26.150.272 | 73,39 | 72,66 | 73,09 | 00:00:00 | | 2017-07-19 | 73,86 | 21.769.229 | 74,04 | 73,45 | 73,50 | 00:00:00 | | 2017-07-20 | 74,22 | 34.174.677 | 74,30 | 73,28 | 74,18 | 00:00:00 | | 2017-07-21 | 73,79 | 45.302.930 | 74,29 | 73,17 | 73,45 | 00:00:00 | | 2017-07-24 | 73,60 | 20.836.422 | 73,75 | 73,13 | 73,53 | 00:00:00 | | 2017-07-25 | 74,19 | 21.522.189 | 74,31 | 73,50 | 73,80 | 00:00:00 | | 2017-07-26 | 74,05 | 15.850.344 | 74,38 | 73,81 | 74,34 | 00:00:00 | | 2017-07-27 | 73,16 | 35.518.251 | 74,42 | 72,32 | 73,76 | 00:00:00 | | 2017-07-28 | 73,04 | 17.472.880 | 73,31 | 72,54 | 72,67 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
