|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-16 | 107,64 | 21.384.289 | 108,86 | 107,30 | 108,30 | 00:00:00 | | 2018-08-17 | 107,58 | 18.061.512 | 107,90 | 106,69 | 107,36 | 00:00:00 | | 2018-08-20 | 106,87 | 17.914.201 | 107,90 | 106,48 | 107,51 | 00:00:00 | | 2018-08-21 | 105,98 | 22.881.861 | 107,35 | 105,85 | 106,92 | 00:00:00 | | 2018-08-22 | 107,06 | 18.000.639 | 107,34 | 105,78 | 105,85 | 00:00:00 | | 2018-08-23 | 107,56 | 18.167.723 | 108,18 | 106,87 | 107,15 | 00:00:00 | | 2018-08-24 | 108,40 | 17.234.020 | 108,56 | 107,56 | 107,67 | 00:00:00 | | 2018-08-27 | 109,60 | 19.662.331 | 109,64 | 108,51 | 109,27 | 00:00:00 | | 2018-08-28 | 110,26 | 19.151.528 | 110,50 | 109,79 | 109,94 | 00:00:00 | | 2018-08-29 | 112,02 | 20.747.002 | 112,03 | 110,27 | 110,45 | 00:00:00 | | 2018-08-30 | 111,95 | 22.798.702 | 112,61 | 111,44 | 111,67 | 00:00:00 | | 2018-08-31 | 112,33 | 23.222.713 | 112,78 | 111,52 | 111,69 | 00:00:00 | | 2018-09-04 | 111,71 | 22.634.641 | 111,96 | 110,22 | 110,85 | 00:00:00 | | 2018-09-05 | 108,49 | 32.872.352 | 111,42 | 108,10 | 111,01 | 00:00:00 | | 2018-09-06 | 108,74 | 23.477.624 | 108,99 | 107,51 | 108,25 | 00:00:00 | | 2018-09-07 | 108,21 | 22.498.646 | 108,72 | 107,23 | 108,23 | 00:00:00 | | 2018-09-10 | 109,38 | 19.887.203 | 109,64 | 108,36 | 108,84 | 00:00:00 | | 2018-09-11 | 111,28 | 10.248.229 | 111,44 | 108,89 | 108,90 | 00:00:00 | | 2018-09-12 | 111,71 | 18.891.064 | 111,85 | 110,51 | 111,43 | 00:00:00 | | 2018-09-13 | 112,91 | 26.055.620 | 113,73 | 112,12 | 112,12 | 00:00:00 | | 2018-09-14 | 113,37 | 19.122.349 | 113,73 | 112,44 | 113,36 | 00:00:00 | | 2018-09-17 | 112,14 | 20.736.516 | 113,70 | 111,86 | 113,69 | 00:00:00 | | 2018-09-18 | 113,21 | 22.170.934 | 113,70 | 111,72 | 112,19 | 00:00:00 | | 2018-09-19 | 111,70 | 21.728.429 | 113,32 | 111,04 | 113,05 | 00:00:00 | | 2018-09-20 | 113,57 | 23.714.512 | 113,80 | 111,93 | 112,28 | 00:00:00 | | 2018-09-21 | 114,26 | 71.229.698 | 115,29 | 113,51 | 114,00 | 00:00:00 | | 2018-09-24 | 114,67 | 27.334.460 | 114,90 | 112,22 | 113,03 | 00:00:00 | | 2018-09-25 | 114,45 | 22.668.014 | 115,10 | 113,75 | 114,80 | 00:00:00 | | 2018-09-26 | 113,98 | 19.352.025 | 115,06 | 113,74 | 114,47 | 00:00:00 | | 2018-09-27 | 114,41 | 19.050.199 | 114,91 | 114,20 | 114,78 | 00:00:00 | | 2018-09-28 | 114,37 | 21.647.811 | 114,57 | 113,68 | 114,19 | 00:00:00 | | 2018-10-01 | 115,61 | 18.883.079 | 115,68 | 114,73 | 114,75 | 00:00:00 | | 2018-10-02 | 115,15 | 20.787.239 | 115,84 | 114,44 | 115,30 | 00:00:00 | | 2018-10-03 | 115,17 | 16.648.018 | 116,18 | 114,93 | 115,42 | 00:00:00 | | 2018-10-04 | 112,79 | 34.821.717 | 114,76 | 111,63 | 114,61 | 00:00:00 | | 2018-10-05 | 112,13 | 29.068.859 | 113,17 | 110,64 | 112,63 | 00:00:00 | | 2018-10-08 | 110,85 | 29.640.588 | 112,03 | 109,34 | 111,66 | 00:00:00 | | 2018-10-09 | 112,26 | 26.198.594 | 113,08 | 110,80 | 111,14 | 00:00:00 | | 2018-10-10 | 106,16 | 60.547.448 | 111,50 | 105,79 | 111,24 | 00:00:00 | | 2018-10-11 | 107,06 | 24.589.334 | 108,24 | 105,27 | 105,35 | 00:00:00 | | 2018-10-12 | 109,57 | 47.742.109 | 111,24 | 107,12 | 109,01 | 00:00:00 | | 2018-10-15 | 107,60 | 32.068.103 | 109,48 | 106,95 | 108,91 | 00:00:00 | | 2018-10-16 | 111,00 | 31.610.164 | 111,41 | 108,95 | 109,54 | 00:00:00 | | 2018-10-17 | 110,71 | 26.548.243 | 111,81 | 109,55 | 111,68 | 00:00:00 | | 2018-10-18 | 108,50 | 32.506.192 | 110,53 | 107,83 | 110,10 | 00:00:00 | | 2018-10-19 | 108,66 | 32.785.475 | 110,86 | 108,21 | 108,93 | 00:00:00 | | 2018-10-22 | 109,63 | 26.484.087 | 110,54 | 108,24 | 109,32 | 00:00:00 | | 2018-10-23 | 105,51 | 15.910.544 | 107,70 | 105,11 | 107,77 | 00:00:00 | | 2018-10-24 | 102,32 | 63.897.759 | 108,49 | 101,59 | 108,41 | 00:00:00 | | 2018-10-25 | 108,30 | 61.646.819 | 109,27 | 106,15 | 106,55 | 00:00:00 | | 2018-10-26 | 106,96 | 55.523.104 | 108,75 | 104,76 | 105,69 | 00:00:00 | | 2018-10-29 | 103,85 | 55.162.001 | 108,70 | 101,63 | 108,11 | 00:00:00 | | 2018-10-30 | 103,73 | 65.350.878 | 104,38 | 100,11 | 103,66 | 00:00:00 | | 2018-10-31 | 106,81 | 51.062.383 | 108,14 | 105,39 | 105,44 | 00:00:00 | | 2018-11-01 | 105,92 | 33.384.201 | 107,32 | 105,53 | 107,05 | 00:00:00 | | 2018-11-02 | 106,16 | 37.590.199 | 107,32 | 104,98 | 106,48 | 00:00:00 | | 2018-11-05 | 107,51 | 27.922.144 | 107,74 | 105,90 | 106,37 | 00:00:00 | | 2018-11-06 | 107,72 | 24.340.248 | 108,84 | 106,28 | 107,38 | 00:00:00 | | 2018-11-07 | 111,96 | 37.901.704 | 112,24 | 109,40 | 109,44 | 00:00:00 | | 2018-11-08 | 111,75 | 25.644.105 | 112,21 | 110,91 | 111,80 | 00:00:00 | | 2018-11-09 | 109,57 | 32.039.223 | 111,45 | 108,76 | 110,85 | 00:00:00 | | 2018-11-12 | 106,87 | 33.582.512 | 109,96 | 106,10 | 109,42 | 00:00:00 | | 2018-11-13 | 106,94 | 35.374.583 | 108,74 | 106,64 | 107,55 | 00:00:00 | | 2018-11-14 | 104,97 | 39.495.141 | 108,26 | 104,47 | 108,10 | 00:00:00 | | 2018-11-15 | 107,28 | 38.221.338 | 107,80 | 103,91 | 104,99 | 00:00:00 | | 2018-11-16 | 108,29 | 33.502.121 | 108,88 | 106,80 | 107,08 | 00:00:00 | | 2018-11-19 | 104,62 | 44.773.899 | 108,56 | 103,55 | 108,27 | 00:00:00 | | 2018-11-20 | 101,71 | 64.052.457 | 102,97 | 99,35 | 101,80 | 00:00:00 | | 2018-11-21 | 103,11 | 28.130.621 | 104,43 | 102,24 | 103,60 | 00:00:00 | | 2018-11-23 | 103,07 | 13.823.099 | 103,81 | 102,00 | 102,17 | 00:00:00 | | 2018-11-26 | 106,47 | 32.256.728 | 106,63 | 104,58 | 104,79 | 00:00:00 | | 2018-11-27 | 107,14 | 29.124.486 | 107,33 | 105,36 | 106,27 | 00:00:00 | | 2018-11-28 | 111,12 | 46.788.461 | 111,33 | 107,86 | 107,89 | 00:00:00 | | 2018-11-29 | 110,19 | 28.123.195 | 111,12 | 109,03 | 110,33 | 00:00:00 | | 2018-11-30 | 110,89 | 33.665.624 | 110,97 | 109,36 | 110,70 | 00:00:00 | | 2018-12-03 | 112,09 | 34.275.048 | 113,42 | 110,73 | 113,00 | 00:00:00 | | 2018-12-04 | 109,78 | 14.196.935 | 112,63 | 109,65 | 111,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
