|
 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 | | 2001-12-03 | 64,77 | 47.211.800 | 65,23 | 63,80 | 63,83 | 00:00:00 | | 2001-12-04 | 66,00 | 51.005.800 | 66,08 | 64,10 | 65,00 | 00:00:00 | | 2001-12-05 | 68,10 | 74.243.000 | 68,17 | 65,20 | 66,49 | 00:00:00 | | 2001-12-06 | 68,65 | 56.026.200 | 69,00 | 67,55 | 67,98 | 00:00:00 | | 2001-12-07 | 67,83 | 42.334.800 | 68,84 | 66,55 | 68,25 | 00:00:00 | | 2001-12-10 | 67,06 | 38.367.400 | 68,45 | 66,86 | 67,52 | 00:00:00 | | 2001-12-11 | 67,32 | 54.334.000 | 68,13 | 67,07 | 67,66 | 00:00:00 | | 2001-12-12 | 67,95 | 47.884.200 | 67,98 | 66,25 | 67,16 | 00:00:00 | | 2001-12-13 | 66,27 | 53.227.800 | 68,24 | 66,07 | 67,13 | 00:00:00 | | 2001-12-14 | 67,44 | 43.000.600 | 67,95 | 65,93 | 66,02 | 00:00:00 | | 2001-12-17 | 68,98 | 57.079.800 | 69,11 | 67,16 | 67,17 | 00:00:00 | | 2001-12-18 | 69,27 | 47.255.200 | 69,40 | 68,60 | 68,92 | 00:00:00 | | 2001-12-19 | 69,49 | 56.996.200 | 69,89 | 68,45 | 68,62 | 00:00:00 | | 2001-12-20 | 66,76 | 78.585.000 | 69,25 | 66,62 | 69,15 | 00:00:00 | | 2001-12-21 | 67,54 | 84.307.600 | 68,02 | 67,00 | 68,01 | 00:00:00 | | 2001-12-24 | 67,27 | 11.701.600 | 68,03 | 67,20 | 67,72 | 00:00:00 | | 2001-12-26 | 67,68 | 29.328.000 | 69,07 | 67,39 | 67,42 | 00:00:00 | | 2001-12-27 | 67,85 | 32.406.600 | 68,71 | 67,26 | 67,98 | 00:00:00 | | 2001-12-28 | 67,87 | 28.787.200 | 68,85 | 67,70 | 68,23 | 00:00:00 | | 2001-12-31 | 66,25 | 43.006.200 | 68,48 | 66,25 | 67,84 | 00:00:00 | | 2002-01-02 | 67,04 | 48.124.000 | 67,11 | 65,51 | 66,65 | 00:00:00 | | 2002-01-03 | 69,23 | 67.590.800 | 69,25 | 67,09 | 67,11 | 00:00:00 | | 2002-01-04 | 68,90 | 52.731.400 | 69,91 | 68,67 | 69,25 | 00:00:00 | | 2002-01-07 | 68,56 | 58.508.800 | 70,02 | 68,35 | 69,75 | 00:00:00 | | 2002-01-08 | 69,38 | 47.736.400 | 69,86 | 68,00 | 68,69 | 00:00:00 | | 2002-01-09 | 68,71 | 76.304.000 | 70,62 | 68,55 | 69,72 | 00:00:00 | | 2002-01-10 | 69,28 | 50.296.600 | 69,80 | 68,13 | 68,48 | 00:00:00 | | 2002-01-11 | 68,61 | 72.993.200 | 70,32 | 68,10 | 69,52 | 00:00:00 | | 2002-01-14 | 68,47 | 50.997.800 | 69,04 | 67,74 | 68,30 | 00:00:00 | | 2002-01-15 | 69,55 | 60.717.400 | 69,62 | 68,50 | 68,66 | 00:00:00 | | 2002-01-16 | 67,87 | 61.955.400 | 69,84 | 67,85 | 68,85 | 00:00:00 | | 2002-01-17 | 69,86 | 78.958.000 | 70,00 | 68,40 | 68,53 | 00:00:00 | | 2002-01-18 | 66,10 | 107.140.400 | 67,85 | 65,42 | 67,10 | 00:00:00 | | 2002-01-22 | 64,46 | 76.837.200 | 66,63 | 64,25 | 66,61 | 00:00:00 | | 2002-01-23 | 63,74 | 80.403.000 | 64,71 | 63,24 | 64,05 | 00:00:00 | | 2002-01-24 | 64,60 | 83.886.000 | 65,18 | 63,80 | 64,10 | 00:00:00 | | 2002-01-25 | 63,80 | 48.981.200 | 64,85 | 63,51 | 64,19 | 00:00:00 | | 2002-01-28 | 63,82 | 41.622.000 | 64,40 | 62,91 | 64,23 | 00:00:00 | | 2002-01-29 | 62,32 | 58.666.000 | 64,50 | 61,99 | 63,90 | 00:00:00 | | 2002-01-30 | 62,85 | 66.100.000 | 62,90 | 61,33 | 62,45 | 00:00:00 | | 2002-01-31 | 63,71 | 69.566.200 | 63,81 | 62,12 | 63,06 | 00:00:00 | | 2002-02-01 | 62,66 | 63.462.200 | 64,50 | 62,47 | 64,15 | 00:00:00 | | 2002-02-04 | 61,12 | 70.308.400 | 62,69 | 60,75 | 62,40 | 00:00:00 | | 2002-02-05 | 61,15 | 66.772.600 | 62,23 | 60,50 | 60,80 | 00:00:00 | | 2002-02-06 | 60,40 | 66.103.000 | 61,89 | 60,25 | 61,61 | 00:00:00 | | 2002-02-07 | 59,80 | 63.314.000 | 61,61 | 59,75 | 60,30 | 00:00:00 | | 2002-02-08 | 60,65 | 61.283.000 | 60,66 | 58,83 | 60,12 | 00:00:00 | | 2002-02-11 | 61,13 | 50.899.600 | 61,24 | 59,59 | 60,01 | 00:00:00 | | 2002-02-12 | 60,14 | 44.973.800 | 60,85 | 60,02 | 60,49 | 00:00:00 | | 2002-02-13 | 61,82 | 54.168.600 | 61,88 | 59,95 | 60,26 | 00:00:00 | | 2002-02-14 | 61,68 | 57.267.000 | 62,99 | 61,32 | 62,00 | 00:00:00 | | 2002-02-15 | 60,23 | 50.179.800 | 62,06 | 60,20 | 61,70 | 00:00:00 | | 2002-02-19 | 58,93 | 52.262.600 | 60,14 | 58,60 | 59,91 | 00:00:00 | | 2002-02-20 | 59,90 | 50.492.000 | 60,36 | 58,80 | 59,40 | 00:00:00 | | 2002-02-21 | 58,05 | 59.398.400 | 60,27 | 58,01 | 59,72 | 00:00:00 | | 2002-02-22 | 57,99 | 71.347.800 | 58,75 | 57,15 | 58,05 | 00:00:00 | | 2002-02-25 | 59,08 | 51.832.200 | 59,89 | 57,89 | 57,94 | 00:00:00 | | 2002-02-26 | 58,55 | 63.276.200 | 60,00 | 57,90 | 59,10 | 00:00:00 | | 2002-02-27 | 58,39 | 65.750.000 | 60,15 | 57,99 | 59,07 | 00:00:00 | | 2002-02-28 | 58,34 | 68.068.000 | 59,70 | 58,14 | 58,78 | 00:00:00 | | 2002-03-01 | 61,37 | 62.115.600 | 61,42 | 58,85 | 59,05 | 00:00:00 | | 2002-03-04 | 63,30 | 74.464.200 | 63,50 | 60,87 | 61,24 | 00:00:00 | | 2002-03-05 | 63,08 | 55.926.400 | 63,88 | 62,34 | 63,00 | 00:00:00 | | 2002-03-06 | 63,63 | 49.835.400 | 63,70 | 62,19 | 62,91 | 00:00:00 | | 2002-03-07 | 62,72 | 58.079.200 | 63,88 | 61,86 | 63,67 | 00:00:00 | | 2002-03-08 | 63,95 | 57.701.800 | 64,70 | 63,17 | 63,63 | 00:00:00 | | 2002-03-11 | 64,34 | 43.718.200 | 65,00 | 63,00 | 63,51 | 00:00:00 | | 2002-03-12 | 62,54 | 66.407.200 | 62,80 | 61,67 | 62,52 | 00:00:00 | | 2002-03-13 | 62,10 | 44.387.400 | 63,02 | 61,95 | 62,08 | 00:00:00 | | 2002-03-14 | 61,22 | 51.819.600 | 62,24 | 61,05 | 62,14 | 00:00:00 | | 2002-03-15 | 62,49 | 69.086.800 | 62,51 | 60,97 | 61,00 | 00:00:00 | | 2002-03-18 | 62,14 | 52.296.800 | 62,99 | 61,20 | 62,74 | 00:00:00 | | 2002-03-19 | 62,23 | 36.376.400 | 63,00 | 61,50 | 62,18 | 00:00:00 | | 2002-03-20 | 60,10 | 55.235.200 | 62,02 | 60,10 | 61,40 | 00:00:00 | | 2002-03-21 | 61,36 | 46.123.400 | 61,59 | 59,83 | 60,21 | 00:00:00 | | 2002-03-22 | 60,45 | 41.341.400 | 61,14 | 60,22 | 61,05 | 00:00:00 | | 2002-03-25 | 59,23 | 47.752.400 | 60,78 | 59,15 | 60,48 | 00:00:00 | | 2002-03-26 | 59,08 | 69.357.200 | 60,92 | 58,31 | 59,10 | 00:00:00 | | 2002-03-27 | 59,44 | 47.318.400 | 59,88 | 58,59 | 58,80 | 00:00:00 | | 2002-03-28 | 60,31 | 43.901.200 | 60,65 | 59,66 | 59,95 | 00:00:00 | | 2002-04-01 | 60,38 | 47.010.000 | 60,40 | 59,20 | 59,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
