|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 59,68 | 109.199.400 | 60,09 | 57,78 | 57,95 | 00:00:00 | | 2001-04-11 | 60,04 | 109.879.600 | 61,50 | 59,70 | 60,65 | 00:00:00 | | 2001-04-12 | 62,18 | 87.520.000 | 62,31 | 59,35 | 59,56 | 00:00:00 | | 2001-04-16 | 60,79 | 65.857.400 | 61,58 | 60,12 | 61,40 | 00:00:00 | | 2001-04-17 | 61,48 | 85.149.200 | 62,11 | 60,04 | 60,52 | 00:00:00 | | 2001-04-18 | 65,43 | 156.696.400 | 66,31 | 63,00 | 63,39 | 00:00:00 | | 2001-04-19 | 68,04 | 159.375.600 | 69,00 | 65,75 | 65,81 | 00:00:00 | | 2001-04-20 | 69,00 | 192.919.600 | 71,10 | 68,50 | 70,30 | 00:00:00 | | 2001-04-23 | 68,25 | 92.171.200 | 68,47 | 66,90 | 68,11 | 00:00:00 | | 2001-04-24 | 67,55 | 89.176.600 | 69,93 | 67,14 | 68,20 | 00:00:00 | | 2001-04-25 | 69,69 | 76.744.000 | 69,79 | 67,25 | 67,57 | 00:00:00 | | 2001-04-26 | 69,13 | 118.737.600 | 71,00 | 68,25 | 70,07 | 00:00:00 | | 2001-04-27 | 67,12 | 121.572.400 | 69,68 | 66,21 | 69,53 | 00:00:00 | | 2001-04-30 | 67,75 | 74.368.200 | 69,06 | 67,68 | 68,53 | 00:00:00 | | 2001-05-01 | 70,17 | 83.702.800 | 70,30 | 67,60 | 67,66 | 00:00:00 | | 2001-05-02 | 69,76 | 92.864.400 | 71,15 | 69,35 | 71,00 | 00:00:00 | | 2001-05-03 | 68,53 | 66.273.400 | 70,18 | 68,14 | 69,25 | 00:00:00 | | 2001-05-04 | 70,75 | 119.538.400 | 71,05 | 67,96 | 68,00 | 00:00:00 | | 2001-05-07 | 71,38 | 109.356.200 | 72,15 | 70,70 | 70,83 | 00:00:00 | | 2001-05-08 | 72,06 | 75.084.000 | 72,10 | 70,75 | 71,75 | 00:00:00 | | 2001-05-09 | 70,40 | 76.676.600 | 71,30 | 69,86 | 71,24 | 00:00:00 | | 2001-05-10 | 70,00 | 64.334.600 | 71,24 | 69,96 | 71,13 | 00:00:00 | | 2001-05-11 | 69,40 | 51.128.800 | 70,00 | 68,65 | 69,96 | 00:00:00 | | 2001-05-14 | 68,72 | 44.968.000 | 69,20 | 68,30 | 69,13 | 00:00:00 | | 2001-05-15 | 68,27 | 61.385.600 | 69,30 | 68,00 | 68,74 | 00:00:00 | | 2001-05-16 | 69,16 | 91.893.800 | 69,88 | 67,33 | 67,70 | 00:00:00 | | 2001-05-17 | 68,17 | 106.984.800 | 70,14 | 67,55 | 69,10 | 00:00:00 | | 2001-05-18 | 68,09 | 90.605.400 | 69,20 | 67,25 | 67,69 | 00:00:00 | | 2001-05-21 | 68,79 | 103.491.600 | 69,99 | 67,75 | 68,05 | 00:00:00 | | 2001-05-22 | 70,31 | 83.455.600 | 70,35 | 69,18 | 69,45 | 00:00:00 | | 2001-05-23 | 69,70 | 93.637.400 | 71,60 | 69,51 | 70,39 | 00:00:00 | | 2001-05-24 | 71,72 | 80.781.600 | 71,78 | 69,27 | 69,94 | 00:00:00 | | 2001-05-25 | 70,91 | 52.747.600 | 71,90 | 70,36 | 71,66 | 00:00:00 | | 2001-05-29 | 70,34 | 71.210.800 | 71,75 | 70,05 | 70,80 | 00:00:00 | | 2001-05-30 | 69,19 | 86.501.800 | 70,58 | 68,65 | 69,56 | 00:00:00 | | 2001-05-31 | 69,18 | 70.682.600 | 70,38 | 68,40 | 69,49 | 00:00:00 | | 2001-06-01 | 70,34 | 57.587.600 | 70,70 | 68,70 | 69,60 | 00:00:00 | | 2001-06-04 | 70,78 | 43.736.600 | 71,02 | 69,80 | 70,55 | 00:00:00 | | 2001-06-05 | 72,60 | 89.454.200 | 73,08 | 70,50 | 70,76 | 00:00:00 | | 2001-06-06 | 72,36 | 80.022.800 | 73,48 | 71,55 | 72,89 | 00:00:00 | | 2001-06-07 | 73,68 | 66.960.000 | 73,73 | 72,08 | 72,12 | 00:00:00 | | 2001-06-08 | 73,19 | 51.867.000 | 73,75 | 72,05 | 73,70 | 00:00:00 | | 2001-06-11 | 72,12 | 47.345.600 | 72,85 | 71,51 | 72,85 | 00:00:00 | | 2001-06-12 | 72,08 | 66.714.600 | 72,41 | 70,81 | 71,02 | 00:00:00 | | 2001-06-13 | 70,69 | 55.302.400 | 72,30 | 70,64 | 72,05 | 00:00:00 | | 2001-06-14 | 68,90 | 71.972.400 | 70,55 | 68,40 | 70,22 | 00:00:00 | | 2001-06-15 | 68,02 | 108.354.400 | 68,30 | 66,40 | 67,51 | 00:00:00 | | 2001-06-18 | 66,88 | 56.846.800 | 67,96 | 66,01 | 67,95 | 00:00:00 | | 2001-06-19 | 67,32 | 63.457.400 | 68,85 | 66,85 | 68,21 | 00:00:00 | | 2001-06-20 | 69,41 | 64.108.400 | 69,59 | 67,10 | 67,14 | 00:00:00 | | 2001-06-21 | 69,84 | 69.603.800 | 70,55 | 68,92 | 69,15 | 00:00:00 | | 2001-06-22 | 68,83 | 51.092.000 | 70,61 | 68,58 | 70,00 | 00:00:00 | | 2001-06-25 | 68,85 | 49.215.600 | 69,81 | 67,77 | 69,10 | 00:00:00 | | 2001-06-26 | 70,14 | 63.077.000 | 70,21 | 67,70 | 67,82 | 00:00:00 | | 2001-06-27 | 71,14 | 69.199.800 | 71,53 | 69,36 | 69,86 | 00:00:00 | | 2001-06-28 | 72,74 | 128.975.600 | 76,15 | 70,53 | 71,55 | 00:00:00 | | 2001-06-29 | 73,00 | 94.283.800 | 73,41 | 71,40 | 72,60 | 00:00:00 | | 2001-07-02 | 70,60 | 72.810.200 | 73,15 | 70,15 | 72,05 | 00:00:00 | | 2001-07-03 | 70,47 | 28.037.400 | 70,80 | 69,93 | 70,30 | 00:00:00 | | 2001-07-05 | 68,51 | 49.242.600 | 70,72 | 68,44 | 70,22 | 00:00:00 | | 2001-07-06 | 66,06 | 67.467.800 | 68,40 | 65,67 | 68,30 | 00:00:00 | | 2001-07-09 | 65,69 | 66.476.600 | 66,91 | 65,04 | 66,20 | 00:00:00 | | 2001-07-10 | 64,48 | 66.562.600 | 66,25 | 64,35 | 65,90 | 00:00:00 | | 2001-07-11 | 66,50 | 73.822.600 | 66,75 | 64,20 | 64,21 | 00:00:00 | | 2001-07-12 | 71,60 | 128.078.000 | 72,05 | 70,33 | 70,70 | 00:00:00 | | 2001-07-13 | 71,34 | 58.934.600 | 72,00 | 70,94 | 71,40 | 00:00:00 | | 2001-07-16 | 71,18 | 55.990.800 | 72,16 | 70,15 | 71,45 | 00:00:00 | | 2001-07-17 | 71,82 | 63.241.000 | 72,01 | 70,14 | 70,66 | 00:00:00 | | 2001-07-18 | 70,57 | 57.590.800 | 71,50 | 69,87 | 70,60 | 00:00:00 | | 2001-07-19 | 72,57 | 76.549.400 | 73,00 | 71,22 | 71,22 | 00:00:00 | | 2001-07-20 | 69,18 | 124.203.600 | 69,40 | 67,94 | 68,03 | 00:00:00 | | 2001-07-23 | 67,09 | 79.999.400 | 69,24 | 66,35 | 69,24 | 00:00:00 | | 2001-07-24 | 66,32 | 67.530.200 | 67,99 | 65,70 | 67,00 | 00:00:00 | | 2001-07-25 | 67,48 | 74.065.400 | 67,52 | 65,61 | 66,26 | 00:00:00 | | 2001-07-26 | 66,59 | 77.974.000 | 67,32 | 65,50 | 67,12 | 00:00:00 | | 2001-07-27 | 65,47 | 65.396.000 | 66,25 | 65,05 | 66,05 | 00:00:00 | | 2001-07-30 | 65,80 | 42.196.400 | 66,88 | 65,54 | 65,65 | 00:00:00 | | 2001-07-31 | 66,19 | 59.031.600 | 67,39 | 65,85 | 66,01 | 00:00:00 | | 2001-08-01 | 66,47 | 55.679.000 | 66,81 | 65,76 | 66,80 | 00:00:00 | | 2001-08-02 | 67,45 | 54.198.400 | 67,54 | 66,26 | 67,21 | 00:00:00 | | 2001-08-03 | 66,89 | 43.260.400 | 67,36 | 66,00 | 67,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
