|
 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 | | 2018-04-24 | 93,12 | 34.524.799 | 96,47 | 92,41 | 96,24 | 00:00:00 | | 2018-04-25 | 92,31 | 33.729.257 | 93,30 | 90,28 | 93,30 | 00:00:00 | | 2018-04-26 | 94,26 | 42.529.043 | 95,15 | 93,10 | 93,55 | 00:00:00 | | 2018-04-27 | 95,82 | 48.272.780 | 97,90 | 93,91 | 97,60 | 00:00:00 | | 2018-04-30 | 93,52 | 41.092.315 | 96,40 | 93,15 | 96,33 | 00:00:00 | | 2018-05-01 | 95,00 | 31.408.927 | 95,29 | 92,79 | 93,21 | 00:00:00 | | 2018-05-02 | 93,51 | 27.471.002 | 95,17 | 93,19 | 94,99 | 00:00:00 | | 2018-05-03 | 94,07 | 31.142.497 | 94,93 | 92,45 | 92,96 | 00:00:00 | | 2018-05-04 | 95,16 | 22.531.325 | 95,37 | 92,92 | 93,32 | 00:00:00 | | 2018-05-07 | 96,22 | 24.242.019 | 96,71 | 95,10 | 95,17 | 00:00:00 | | 2018-05-08 | 95,81 | 23.484.589 | 96,16 | 95,06 | 95,85 | 00:00:00 | | 2018-05-09 | 96,94 | 27.327.410 | 96,97 | 95,05 | 96,01 | 00:00:00 | | 2018-05-10 | 97,91 | 22.388.119 | 97,95 | 97,05 | 97,46 | 00:00:00 | | 2018-05-11 | 97,70 | 16.778.316 | 97,87 | 97,04 | 97,80 | 00:00:00 | | 2018-05-14 | 98,03 | 19.454.124 | 98,69 | 97,31 | 97,92 | 00:00:00 | | 2018-05-15 | 97,32 | 24.594.010 | 97,85 | 96,34 | 97,24 | 00:00:00 | | 2018-05-16 | 97,15 | 17.384.742 | 97,40 | 96,62 | 97,36 | 00:00:00 | | 2018-05-17 | 96,18 | 17.246.716 | 97,54 | 95,83 | 96,76 | 00:00:00 | | 2018-05-18 | 96,36 | 17.865.840 | 96,93 | 96,01 | 96,01 | 00:00:00 | | 2018-05-21 | 97,60 | 19.422.467 | 98,01 | 96,80 | 97,00 | 00:00:00 | | 2018-05-22 | 97,50 | 15.441.189 | 98,17 | 97,20 | 97,68 | 00:00:00 | | 2018-05-23 | 98,66 | 21.251.222 | 98,73 | 96,32 | 96,71 | 00:00:00 | | 2018-05-24 | 98,31 | 26.649.287 | 98,94 | 96,81 | 98,73 | 00:00:00 | | 2018-05-25 | 98,36 | 18.363.918 | 98,98 | 97,86 | 98,30 | 00:00:00 | | 2018-05-29 | 98,01 | 28.670.981 | 98,88 | 97,23 | 97,84 | 00:00:00 | | 2018-05-30 | 98,95 | 22.158.528 | 99,25 | 97,91 | 98,31 | 00:00:00 | | 2018-05-31 | 98,84 | 34.034.014 | 99,99 | 98,61 | 99,29 | 00:00:00 | | 2018-06-01 | 100,79 | 28.655.624 | 100,86 | 99,17 | 99,28 | 00:00:00 | | 2018-06-04 | 101,67 | 27.172.988 | 101,86 | 100,85 | 101,26 | 00:00:00 | | 2018-06-05 | 102,19 | 23.511.875 | 102,33 | 101,53 | 102,00 | 00:00:00 | | 2018-06-06 | 102,49 | 21.122.917 | 102,60 | 101,90 | 102,48 | 00:00:00 | | 2018-06-07 | 100,88 | 28.232.197 | 102,69 | 100,38 | 102,65 | 00:00:00 | | 2018-06-08 | 101,63 | 22.165.128 | 101,95 | 100,54 | 101,09 | 00:00:00 | | 2018-06-11 | 101,05 | 23.490.894 | 101,59 | 100,67 | 101,37 | 00:00:00 | | 2018-06-12 | 101,31 | 18.325.228 | 101,45 | 100,75 | 101,10 | 00:00:00 | | 2018-06-13 | 100,85 | 29.492.875 | 102,01 | 100,56 | 101,72 | 00:00:00 | | 2018-06-14 | 101,42 | 25.691.811 | 102,03 | 101,00 | 101,65 | 00:00:00 | | 2018-06-15 | 100,13 | 65.738.585 | 101,53 | 100,07 | 101,51 | 00:00:00 | | 2018-06-18 | 100,86 | 23.586.037 | 101,11 | 99,42 | 100,01 | 00:00:00 | | 2018-06-19 | 100,86 | 27.633.553 | 101,00 | 99,50 | 99,65 | 00:00:00 | | 2018-06-20 | 101,79 | 3.832.872 | 101,97 | 101,12 | 101,37 | 00:00:00 | | 2018-06-21 | 101,14 | 23.198.188 | 102,46 | 100,88 | 102,08 | 00:00:00 | | 2018-06-22 | 100,41 | 38.923.105 | 100,77 | 99,63 | 100,41 | 00:00:00 | | 2018-06-25 | 98,39 | 35.433.333 | 100,11 | 97,30 | 100,00 | 00:00:00 | | 2018-06-26 | 99,08 | 26.897.244 | 100,08 | 98,75 | 98,82 | 00:00:00 | | 2018-06-27 | 97,54 | 31.298.386 | 100,02 | 97,40 | 99,58 | 00:00:00 | | 2018-06-28 | 98,63 | 26.650.671 | 99,11 | 97,26 | 97,38 | 00:00:00 | | 2018-06-29 | 98,61 | 28.053.214 | 99,91 | 98,33 | 98,93 | 00:00:00 | | 2018-07-02 | 100,01 | 19.564.521 | 100,06 | 98,00 | 98,10 | 00:00:00 | | 2018-07-03 | 99,05 | 14.670.275 | 100,63 | 98,94 | 100,48 | 00:00:00 | | 2018-07-05 | 99,76 | 18.977.402 | 99,92 | 99,03 | 99,50 | 00:00:00 | | 2018-07-06 | 101,16 | 19.234.627 | 101,43 | 99,67 | 99,89 | 00:00:00 | | 2018-07-09 | 101,85 | 18.211.980 | 102,25 | 101,25 | 101,65 | 00:00:00 | | 2018-07-10 | 102,12 | 19.293.140 | 102,51 | 101,86 | 102,00 | 00:00:00 | | 2018-07-11 | 101,98 | 19.644.648 | 102,34 | 101,10 | 101,15 | 00:00:00 | | 2018-07-12 | 104,19 | 24.335.929 | 104,41 | 102,73 | 102,77 | 00:00:00 | | 2018-07-13 | 105,43 | 24.653.500 | 105,60 | 104,09 | 104,37 | 00:00:00 | | 2018-07-16 | 104,91 | 21.786.912 | 105,82 | 104,52 | 105,40 | 00:00:00 | | 2018-07-17 | 105,95 | 25.901.726 | 106,50 | 104,32 | 104,61 | 00:00:00 | | 2018-07-18 | 105,12 | 29.493.927 | 106,05 | 104,72 | 105,94 | 00:00:00 | | 2018-07-19 | 104,40 | 40.171.646 | 105,31 | 103,89 | 104,93 | 00:00:00 | | 2018-07-20 | 106,27 | 56.038.827 | 108,20 | 106,08 | 108,08 | 00:00:00 | | 2018-07-23 | 107,97 | 29.706.955 | 108,14 | 106,13 | 106,30 | 00:00:00 | | 2018-07-24 | 107,66 | 26.316.619 | 108,82 | 107,26 | 108,57 | 00:00:00 | | 2018-07-25 | 110,83 | 30.798.058 | 111,15 | 107,60 | 107,96 | 00:00:00 | | 2018-07-26 | 109,62 | 31.372.110 | 111,00 | 109,50 | 110,74 | 00:00:00 | | 2018-07-27 | 107,68 | 37.005.292 | 110,18 | 106,14 | 110,18 | 00:00:00 | | 2018-07-30 | 105,37 | 34.668.327 | 107,53 | 104,76 | 107,19 | 00:00:00 | | 2018-07-31 | 106,08 | 27.655.152 | 106,72 | 105,38 | 106,49 | 00:00:00 | | 2018-08-01 | 106,28 | 23.628.699 | 106,45 | 105,42 | 106,03 | 00:00:00 | | 2018-08-02 | 107,57 | 26.104.258 | 108,09 | 104,84 | 105,40 | 00:00:00 | | 2018-08-03 | 108,04 | 18.659.599 | 108,05 | 106,82 | 107,80 | 00:00:00 | | 2018-08-06 | 108,13 | 20.265.947 | 108,42 | 107,56 | 108,12 | 00:00:00 | | 2018-08-07 | 108,88 | 16.080.214 | 109,10 | 108,17 | 108,56 | 00:00:00 | | 2018-08-08 | 109,49 | 15.487.502 | 109,75 | 108,76 | 109,33 | 00:00:00 | | 2018-08-09 | 109,67 | 13.677.211 | 110,16 | 109,60 | 109,71 | 00:00:00 | | 2018-08-10 | 109,00 | 18.183.724 | 109,69 | 108,38 | 109,42 | 00:00:00 | | 2018-08-13 | 108,21 | 18.474.884 | 109,58 | 108,10 | 109,24 | 00:00:00 | | 2018-08-14 | 109,56 | 16.788.314 | 109,75 | 108,04 | 108,56 | 00:00:00 | | 2018-08-15 | 107,66 | 29.982.806 | 108,99 | 106,82 | 108,49 | 00:00:00 | | 2018-08-16 | 107,64 | 21.384.289 | 108,86 | 107,30 | 108,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
