|
 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 | | 2017-12-27 | 85,71 | 13.000.828 | 85,98 | 85,22 | 85,65 | 00:00:00 | | 2017-12-28 | 85,72 | 9.872.795 | 85,93 | 85,55 | 85,90 | 00:00:00 | | 2017-12-29 | 85,54 | 18.162.779 | 86,05 | 85,50 | 85,63 | 00:00:00 | | 2018-01-02 | 85,95 | 21.993.101 | 86,31 | 85,50 | 86,13 | 00:00:00 | | 2018-01-03 | 86,35 | 24.173.064 | 86,51 | 85,97 | 86,06 | 00:00:00 | | 2018-01-04 | 87,11 | 21.145.985 | 87,66 | 86,57 | 86,59 | 00:00:00 | | 2018-01-05 | 88,19 | 22.526.563 | 88,41 | 87,43 | 87,66 | 00:00:00 | | 2018-01-08 | 88,28 | 20.293.930 | 88,58 | 87,60 | 88,20 | 00:00:00 | | 2018-01-09 | 88,22 | 19.390.427 | 88,73 | 87,86 | 88,65 | 00:00:00 | | 2018-01-10 | 87,82 | 18.129.153 | 88,19 | 87,41 | 87,86 | 00:00:00 | | 2018-01-11 | 88,08 | 16.529.868 | 88,13 | 87,24 | 88,13 | 00:00:00 | | 2018-01-12 | 89,60 | 24.000.439 | 89,78 | 88,45 | 88,67 | 00:00:00 | | 2018-01-16 | 88,35 | 35.945.428 | 90,79 | 88,01 | 90,10 | 00:00:00 | | 2018-01-17 | 90,14 | 24.659.472 | 90,28 | 88,75 | 89,08 | 00:00:00 | | 2018-01-18 | 90,10 | 22.931.303 | 90,67 | 89,66 | 89,80 | 00:00:00 | | 2018-01-19 | 90,00 | 34.896.964 | 90,61 | 89,66 | 90,14 | 00:00:00 | | 2018-01-22 | 91,61 | 23.190.700 | 91,62 | 89,74 | 90,00 | 00:00:00 | | 2018-01-23 | 91,90 | 22.283.365 | 92,30 | 91,54 | 91,90 | 00:00:00 | | 2018-01-24 | 91,82 | 32.107.765 | 93,43 | 91,58 | 92,55 | 00:00:00 | | 2018-01-25 | 92,33 | 23.983.094 | 93,24 | 91,93 | 92,47 | 00:00:00 | | 2018-01-26 | 94,06 | 26.348.999 | 94,06 | 92,58 | 93,12 | 00:00:00 | | 2018-01-29 | 93,92 | 30.409.620 | 95,45 | 93,72 | 95,14 | 00:00:00 | | 2018-01-30 | 92,74 | 34.153.798 | 93,66 | 92,10 | 93,30 | 00:00:00 | | 2018-01-31 | 95,01 | 44.284.284 | 95,40 | 93,51 | 93,75 | 00:00:00 | | 2018-02-01 | 94,26 | 46.645.657 | 96,07 | 93,58 | 94,79 | 00:00:00 | | 2018-02-02 | 91,78 | 47.076.959 | 93,97 | 91,50 | 93,64 | 00:00:00 | | 2018-02-05 | 88,00 | 42.253.469 | 93,24 | 88,00 | 90,56 | 00:00:00 | | 2018-02-06 | 91,33 | 66.157.030 | 91,48 | 85,25 | 86,89 | 00:00:00 | | 2018-02-07 | 89,61 | 40.340.551 | 91,77 | 89,20 | 90,49 | 00:00:00 | | 2018-02-08 | 85,01 | 47.485.202 | 89,88 | 84,76 | 89,71 | 00:00:00 | | 2018-02-09 | 88,18 | 57.408.480 | 88,93 | 83,83 | 86,30 | 00:00:00 | | 2018-02-12 | 89,13 | 35.501.368 | 89,78 | 87,93 | 88,74 | 00:00:00 | | 2018-02-13 | 89,83 | 26.200.053 | 90,00 | 87,80 | 88,93 | 00:00:00 | | 2018-02-14 | 90,81 | 34.314.101 | 90,99 | 88,41 | 88,51 | 00:00:00 | | 2018-02-15 | 92,66 | 27.407.914 | 92,72 | 90,62 | 91,21 | 00:00:00 | | 2018-02-16 | 92,00 | 30.188.535 | 93,50 | 91,80 | 92,45 | 00:00:00 | | 2018-02-20 | 92,72 | 30.107.057 | 93,06 | 91,01 | 91,48 | 00:00:00 | | 2018-02-21 | 91,49 | 26.081.953 | 93,36 | 91,49 | 92,98 | 00:00:00 | | 2018-02-22 | 91,73 | 22.723.756 | 92,73 | 91,36 | 92,05 | 00:00:00 | | 2018-02-23 | 94,06 | 25.779.955 | 94,07 | 92,36 | 92,75 | 00:00:00 | | 2018-02-26 | 95,42 | 29.760.276 | 95,45 | 94,25 | 94,40 | 00:00:00 | | 2018-02-27 | 94,20 | 25.540.755 | 95,84 | 94,20 | 95,74 | 00:00:00 | | 2018-02-28 | 93,77 | 29.314.525 | 95,71 | 93,63 | 94,84 | 00:00:00 | | 2018-03-01 | 92,85 | 37.135.561 | 94,57 | 91,84 | 93,99 | 00:00:00 | | 2018-03-02 | 93,05 | 32.830.389 | 93,15 | 90,86 | 91,58 | 00:00:00 | | 2018-03-05 | 93,64 | 23.901.578 | 94,27 | 92,26 | 92,34 | 00:00:00 | | 2018-03-06 | 93,32 | 22.175.776 | 94,49 | 92,94 | 94,34 | 00:00:00 | | 2018-03-07 | 93,86 | 26.716.127 | 93,94 | 92,43 | 93,16 | 00:00:00 | | 2018-03-08 | 94,43 | 24.861.307 | 95,10 | 93,77 | 94,27 | 00:00:00 | | 2018-03-09 | 96,54 | 36.145.524 | 96,54 | 95,00 | 95,29 | 00:00:00 | | 2018-03-12 | 96,77 | 25.333.720 | 97,21 | 96,04 | 96,50 | 00:00:00 | | 2018-03-13 | 94,41 | 34.445.391 | 97,24 | 93,97 | 97,00 | 00:00:00 | | 2018-03-14 | 93,85 | 31.576.898 | 95,41 | 93,50 | 95,12 | 00:00:00 | | 2018-03-15 | 94,18 | 26.279.014 | 94,58 | 92,83 | 93,53 | 00:00:00 | | 2018-03-16 | 94,60 | 47.329.521 | 95,38 | 93,92 | 94,68 | 00:00:00 | | 2018-03-19 | 92,89 | 31.752.589 | 93,90 | 92,11 | 93,74 | 00:00:00 | | 2018-03-20 | 93,13 | 21.787.780 | 93,77 | 93,00 | 93,05 | 00:00:00 | | 2018-03-21 | 92,48 | 23.753.263 | 94,05 | 92,21 | 92,93 | 00:00:00 | | 2018-03-22 | 89,79 | 37.578.166 | 91,75 | 89,66 | 91,27 | 00:00:00 | | 2018-03-23 | 87,18 | 42.159.397 | 90,46 | 87,08 | 89,50 | 00:00:00 | | 2018-03-26 | 93,78 | 55.031.149 | 94,00 | 90,40 | 90,61 | 00:00:00 | | 2018-03-27 | 89,47 | 53.704.562 | 95,14 | 88,51 | 94,94 | 00:00:00 | | 2018-03-28 | 89,39 | 52.501.146 | 91,23 | 88,87 | 89,82 | 00:00:00 | | 2018-03-29 | 91,27 | 45.867.548 | 92,29 | 88,40 | 90,18 | 00:00:00 | | 2018-04-02 | 88,52 | 48.515.417 | 90,88 | 87,51 | 90,47 | 00:00:00 | | 2018-04-03 | 89,71 | 37.213.837 | 90,05 | 87,89 | 89,58 | 00:00:00 | | 2018-04-04 | 92,33 | 35.559.956 | 92,76 | 87,73 | 87,85 | 00:00:00 | | 2018-04-05 | 92,38 | 29.771.881 | 93,07 | 91,40 | 92,44 | 00:00:00 | | 2018-04-06 | 90,23 | 38.026.000 | 92,46 | 89,48 | 91,49 | 00:00:00 | | 2018-04-09 | 90,77 | 31.533.943 | 93,17 | 90,62 | 91,04 | 00:00:00 | | 2018-04-10 | 92,88 | 26.939.883 | 93,28 | 91,64 | 92,39 | 00:00:00 | | 2018-04-11 | 91,86 | 24.872.110 | 93,29 | 91,48 | 92,01 | 00:00:00 | | 2018-04-12 | 93,58 | 26.758.879 | 94,16 | 92,43 | 92,43 | 00:00:00 | | 2018-04-13 | 93,08 | 23.346.063 | 94,18 | 92,44 | 94,05 | 00:00:00 | | 2018-04-16 | 94,17 | 20.288.083 | 94,66 | 93,42 | 94,07 | 00:00:00 | | 2018-04-17 | 96,07 | 26.771.000 | 96,54 | 94,88 | 95,00 | 00:00:00 | | 2018-04-18 | 96,44 | 21.043.287 | 96,72 | 95,52 | 96,22 | 00:00:00 | | 2018-04-19 | 96,11 | 23.552.541 | 97,07 | 95,34 | 96,44 | 00:00:00 | | 2018-04-20 | 95,00 | 31.154.377 | 96,11 | 94,05 | 95,91 | 00:00:00 | | 2018-04-23 | 95,35 | 22.331.829 | 96,29 | 94,63 | 95,74 | 00:00:00 | | 2018-04-24 | 93,12 | 34.524.799 | 96,47 | 92,41 | 96,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
