|
 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 | | 2001-08-03 | 66,89 | 43.260.400 | 67,36 | 66,00 | 67,30 | 00:00:00 | | 2001-08-06 | 66,13 | 27.831.600 | 67,12 | 65,68 | 66,53 | 00:00:00 | | 2001-08-07 | 66,35 | 31.347.800 | 67,05 | 65,99 | 66,04 | 00:00:00 | | 2001-08-08 | 64,86 | 54.996.400 | 67,24 | 64,49 | 66,51 | 00:00:00 | | 2001-08-09 | 65,01 | 45.536.200 | 65,55 | 64,30 | 64,98 | 00:00:00 | | 2001-08-10 | 65,52 | 51.756.400 | 65,86 | 62,90 | 64,77 | 00:00:00 | | 2001-08-13 | 65,83 | 32.675.400 | 65,99 | 64,75 | 65,24 | 00:00:00 | | 2001-08-14 | 64,69 | 36.481.200 | 66,09 | 64,45 | 65,75 | 00:00:00 | | 2001-08-15 | 63,20 | 39.503.000 | 65,05 | 63,20 | 64,71 | 00:00:00 | | 2001-08-16 | 64,62 | 43.905.600 | 64,71 | 62,70 | 62,84 | 00:00:00 | | 2001-08-17 | 61,88 | 52.234.200 | 64,13 | 61,50 | 63,78 | 00:00:00 | | 2001-08-20 | 62,70 | 48.371.200 | 62,75 | 61,10 | 61,66 | 00:00:00 | | 2001-08-21 | 60,78 | 47.111.800 | 63,20 | 60,71 | 62,70 | 00:00:00 | | 2001-08-22 | 60,66 | 78.107.200 | 61,15 | 59,08 | 61,13 | 00:00:00 | | 2001-08-23 | 59,12 | 51.813.200 | 61,53 | 59,00 | 60,67 | 00:00:00 | | 2001-08-24 | 62,05 | 63.399.000 | 62,28 | 59,23 | 59,60 | 00:00:00 | | 2001-08-27 | 62,31 | 44.562.800 | 63,36 | 61,57 | 61,90 | 00:00:00 | | 2001-08-28 | 60,74 | 47.422.800 | 62,95 | 60,58 | 62,34 | 00:00:00 | | 2001-08-29 | 60,25 | 48.170.000 | 61,30 | 59,54 | 61,05 | 00:00:00 | | 2001-08-30 | 56,94 | 97.632.000 | 59,66 | 56,52 | 59,04 | 00:00:00 | | 2001-08-31 | 57,05 | 57.900.800 | 58,06 | 56,30 | 56,85 | 00:00:00 | | 2001-09-04 | 56,10 | 67.189.200 | 59,08 | 56,07 | 57,19 | 00:00:00 | | 2001-09-05 | 57,74 | 89.470.600 | 58,39 | 55,39 | 56,18 | 00:00:00 | | 2001-09-06 | 56,02 | 112.356.800 | 58,39 | 55,90 | 56,56 | 00:00:00 | | 2001-09-07 | 55,40 | 89.863.800 | 57,36 | 55,31 | 56,11 | 00:00:00 | | 2001-09-10 | 57,58 | 84.471.800 | 57,95 | 54,70 | 54,92 | 00:00:00 | | 2001-09-17 | 52,91 | 127.502.000 | 55,10 | 52,80 | 54,02 | 00:00:00 | | 2001-09-18 | 54,32 | 83.182.600 | 55,00 | 53,17 | 53,41 | 00:00:00 | | 2001-09-19 | 53,87 | 126.950.200 | 54,70 | 50,60 | 54,46 | 00:00:00 | | 2001-09-20 | 50,76 | 117.983.200 | 52,61 | 50,67 | 52,35 | 00:00:00 | | 2001-09-21 | 49,71 | 184.976.600 | 50,60 | 47,50 | 47,92 | 00:00:00 | | 2001-09-24 | 52,01 | 85.580.200 | 52,45 | 49,87 | 50,65 | 00:00:00 | | 2001-09-25 | 51,30 | 84.940.600 | 53,00 | 50,16 | 52,27 | 00:00:00 | | 2001-09-26 | 50,27 | 58.524.400 | 51,80 | 49,55 | 51,51 | 00:00:00 | | 2001-09-27 | 49,96 | 81.191.200 | 50,68 | 48,00 | 50,10 | 00:00:00 | | 2001-09-28 | 51,17 | 116.641.200 | 51,59 | 48,98 | 49,62 | 00:00:00 | | 2001-10-01 | 51,79 | 69.999.600 | 52,50 | 50,41 | 50,94 | 00:00:00 | | 2001-10-02 | 53,05 | 80.860.800 | 53,55 | 51,56 | 51,63 | 00:00:00 | | 2001-10-03 | 56,23 | 97.199.200 | 56,93 | 52,40 | 52,48 | 00:00:00 | | 2001-10-04 | 56,44 | 101.778.000 | 58,40 | 56,21 | 56,92 | 00:00:00 | | 2001-10-05 | 57,72 | 80.844.400 | 58,00 | 54,94 | 56,16 | 00:00:00 | | 2001-10-08 | 58,04 | 60.605.800 | 58,65 | 56,74 | 56,80 | 00:00:00 | | 2001-10-09 | 54,56 | 99.477.600 | 57,57 | 54,19 | 57,50 | 00:00:00 | | 2001-10-10 | 55,51 | 86.349.200 | 55,75 | 53,00 | 53,60 | 00:00:00 | | 2001-10-11 | 56,32 | 83.742.600 | 56,84 | 54,59 | 55,76 | 00:00:00 | | 2001-10-12 | 56,38 | 63.307.000 | 56,64 | 54,55 | 55,70 | 00:00:00 | | 2001-10-15 | 58,06 | 68.437.000 | 58,50 | 55,85 | 55,90 | 00:00:00 | | 2001-10-16 | 58,45 | 66.169.000 | 58,91 | 57,21 | 57,87 | 00:00:00 | | 2001-10-17 | 56,03 | 73.710.600 | 59,30 | 55,98 | 59,12 | 00:00:00 | | 2001-10-18 | 56,75 | 78.348.000 | 57,58 | 55,50 | 56,34 | 00:00:00 | | 2001-10-19 | 57,90 | 91.219.600 | 58,01 | 55,63 | 57,40 | 00:00:00 | | 2001-10-22 | 60,16 | 72.323.600 | 60,18 | 57,47 | 57,90 | 00:00:00 | | 2001-10-23 | 60,43 | 80.325.000 | 61,44 | 59,40 | 60,47 | 00:00:00 | | 2001-10-24 | 61,32 | 79.141.400 | 61,62 | 59,62 | 60,50 | 00:00:00 | | 2001-10-25 | 62,56 | 75.318.200 | 62,60 | 59,57 | 60,61 | 00:00:00 | | 2001-10-26 | 62,20 | 64.509.400 | 63,63 | 62,08 | 62,32 | 00:00:00 | | 2001-10-29 | 59,64 | 55.129.400 | 62,20 | 59,54 | 62,10 | 00:00:00 | | 2001-10-30 | 58,88 | 57.395.600 | 59,54 | 58,19 | 58,92 | 00:00:00 | | 2001-10-31 | 58,15 | 64.700.000 | 60,73 | 58,10 | 59,30 | 00:00:00 | | 2001-11-01 | 61,84 | 109.671.200 | 62,25 | 59,60 | 60,08 | 00:00:00 | | 2001-11-02 | 61,40 | 83.360.000 | 63,02 | 60,51 | 61,93 | 00:00:00 | | 2001-11-05 | 63,27 | 66.401.600 | 64,03 | 61,75 | 61,86 | 00:00:00 | | 2001-11-06 | 64,78 | 68.612.000 | 64,94 | 62,16 | 62,70 | 00:00:00 | | 2001-11-07 | 64,25 | 58.899.000 | 65,05 | 64,03 | 64,22 | 00:00:00 | | 2001-11-08 | 64,42 | 74.227.800 | 66,06 | 63,66 | 64,46 | 00:00:00 | | 2001-11-09 | 65,21 | 48.013.600 | 65,65 | 63,91 | 64,34 | 00:00:00 | | 2001-11-12 | 65,79 | 57.752.800 | 66,44 | 63,65 | 64,70 | 00:00:00 | | 2001-11-13 | 67,90 | 60.159.600 | 67,95 | 66,60 | 66,80 | 00:00:00 | | 2001-11-14 | 65,95 | 88.625.600 | 68,34 | 65,79 | 68,23 | 00:00:00 | | 2001-11-15 | 66,12 | 77.922.000 | 67,05 | 65,45 | 66,10 | 00:00:00 | | 2001-11-16 | 65,75 | 59.249.000 | 66,61 | 64,95 | 66,36 | 00:00:00 | | 2001-11-19 | 66,54 | 56.005.000 | 66,97 | 65,70 | 66,25 | 00:00:00 | | 2001-11-20 | 65,40 | 65.921.800 | 67,80 | 65,03 | 66,45 | 00:00:00 | | 2001-11-21 | 64,05 | 50.785.200 | 64,60 | 63,48 | 64,36 | 00:00:00 | | 2001-11-23 | 64,71 | 15.754.600 | 64,81 | 63,62 | 64,38 | 00:00:00 | | 2001-11-26 | 65,14 | 41.983.600 | 65,71 | 64,40 | 64,99 | 00:00:00 | | 2001-11-27 | 63,74 | 90.819.000 | 65,07 | 62,75 | 64,79 | 00:00:00 | | 2001-11-28 | 62,80 | 54.536.600 | 64,12 | 62,73 | 63,17 | 00:00:00 | | 2001-11-29 | 64,84 | 54.034.400 | 64,90 | 62,95 | 63,12 | 00:00:00 | | 2001-11-30 | 64,21 | 48.234.200 | 65,08 | 63,93 | 64,66 | 00:00:00 | | 2001-12-03 | 64,77 | 47.211.800 | 65,23 | 63,80 | 63,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
