|
 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 | | 2002-04-01 | 60,38 | 47.010.000 | 60,40 | 59,20 | 59,83 | 00:00:00 | | 2002-04-02 | 57,28 | 76.509.400 | 59,09 | 57,11 | 58,90 | 00:00:00 | | 2002-04-03 | 56,33 | 76.931.400 | 57,61 | 55,50 | 57,44 | 00:00:00 | | 2002-04-04 | 56,45 | 61.763.800 | 56,97 | 55,42 | 55,98 | 00:00:00 | | 2002-04-05 | 55,87 | 50.166.000 | 57,30 | 55,84 | 56,89 | 00:00:00 | | 2002-04-08 | 57,22 | 73.389.600 | 57,31 | 54,26 | 54,30 | 00:00:00 | | 2002-04-09 | 54,87 | 63.413.000 | 57,43 | 54,80 | 57,33 | 00:00:00 | | 2002-04-10 | 56,30 | 75.636.400 | 57,11 | 55,06 | 55,12 | 00:00:00 | | 2002-04-11 | 54,79 | 58.165.800 | 56,45 | 54,50 | 55,89 | 00:00:00 | | 2002-04-12 | 55,93 | 52.297.600 | 56,26 | 54,86 | 55,15 | 00:00:00 | | 2002-04-15 | 55,69 | 47.388.800 | 56,75 | 55,40 | 56,00 | 00:00:00 | | 2002-04-16 | 57,81 | 51.921.600 | 58,10 | 56,36 | 56,40 | 00:00:00 | | 2002-04-17 | 56,63 | 55.158.600 | 58,28 | 56,42 | 57,95 | 00:00:00 | | 2002-04-18 | 56,37 | 74.794.800 | 57,31 | 52,68 | 56,79 | 00:00:00 | | 2002-04-19 | 57,20 | 104.268.600 | 57,98 | 56,86 | 57,44 | 00:00:00 | | 2002-04-22 | 55,59 | 51.465.200 | 56,70 | 55,00 | 56,52 | 00:00:00 | | 2002-04-23 | 53,99 | 68.281.400 | 55,82 | 53,30 | 55,70 | 00:00:00 | | 2002-04-24 | 53,02 | 61.220.400 | 54,43 | 53,00 | 53,85 | 00:00:00 | | 2002-04-25 | 53,73 | 57.290.400 | 54,45 | 52,88 | 52,90 | 00:00:00 | | 2002-04-26 | 51,50 | 62.776.600 | 54,45 | 51,46 | 54,07 | 00:00:00 | | 2002-04-29 | 52,24 | 70.246.000 | 52,91 | 51,44 | 51,47 | 00:00:00 | | 2002-04-30 | 52,26 | 77.384.000 | 53,30 | 51,92 | 52,10 | 00:00:00 | | 2002-05-01 | 52,75 | 76.413.000 | 53,19 | 50,66 | 52,16 | 00:00:00 | | 2002-05-02 | 51,21 | 79.009.200 | 54,07 | 51,15 | 52,64 | 00:00:00 | | 2002-05-03 | 49,56 | 71.628.000 | 51,68 | 49,51 | 51,26 | 00:00:00 | | 2002-05-06 | 48,62 | 66.299.400 | 50,54 | 48,37 | 49,44 | 00:00:00 | | 2002-05-07 | 49,47 | 88.385.400 | 50,29 | 48,35 | 49,18 | 00:00:00 | | 2002-05-08 | 54,97 | 101.242.000 | 54,97 | 51,22 | 51,27 | 00:00:00 | | 2002-05-09 | 52,12 | 83.288.200 | 55,00 | 51,90 | 54,40 | 00:00:00 | | 2002-05-10 | 50,05 | 64.408.800 | 52,67 | 49,99 | 52,53 | 00:00:00 | | 2002-05-13 | 52,69 | 64.819.000 | 52,91 | 49,75 | 50,45 | 00:00:00 | | 2002-05-14 | 54,88 | 64.832.400 | 55,10 | 53,98 | 54,40 | 00:00:00 | | 2002-05-15 | 54,75 | 70.412.000 | 56,44 | 53,86 | 54,49 | 00:00:00 | | 2002-05-16 | 55,74 | 53.406.400 | 56,03 | 54,65 | 54,71 | 00:00:00 | | 2002-05-17 | 56,03 | 54.646.200 | 56,40 | 55,27 | 56,21 | 00:00:00 | | 2002-05-20 | 54,01 | 52.115.800 | 55,55 | 53,50 | 55,50 | 00:00:00 | | 2002-05-21 | 52,19 | 63.120.000 | 54,60 | 52,13 | 53,95 | 00:00:00 | | 2002-05-22 | 53,69 | 54.169.400 | 53,72 | 51,85 | 51,87 | 00:00:00 | | 2002-05-23 | 54,82 | 51.412.800 | 54,84 | 53,01 | 53,70 | 00:00:00 | | 2002-05-24 | 53,26 | 35.982.000 | 54,52 | 53,04 | 54,14 | 00:00:00 | | 2002-05-28 | 52,32 | 49.602.000 | 53,69 | 51,75 | 53,59 | 00:00:00 | | 2002-05-29 | 52,05 | 45.393.200 | 52,72 | 51,55 | 51,65 | 00:00:00 | | 2002-05-30 | 52,64 | 63.213.000 | 53,36 | 51,43 | 51,64 | 00:00:00 | | 2002-05-31 | 50,91 | 66.468.000 | 53,42 | 50,88 | 52,90 | 00:00:00 | | 2002-06-03 | 49,42 | 88.439.000 | 51,64 | 49,17 | 50,99 | 00:00:00 | | 2002-06-04 | 49,98 | 88.008.400 | 51,23 | 49,24 | 49,50 | 00:00:00 | | 2002-06-05 | 51,66 | 66.969.400 | 51,75 | 50,33 | 50,43 | 00:00:00 | | 2002-06-06 | 51,90 | 78.703.400 | 52,14 | 50,00 | 51,50 | 00:00:00 | | 2002-06-07 | 51,98 | 97.834.400 | 52,60 | 49,86 | 49,89 | 00:00:00 | | 2002-06-10 | 52,82 | 71.825.400 | 53,30 | 51,46 | 51,65 | 00:00:00 | | 2002-06-11 | 52,57 | 74.368.200 | 54,18 | 52,42 | 53,24 | 00:00:00 | | 2002-06-12 | 55,54 | 136.198.600 | 55,78 | 52,50 | 52,58 | 00:00:00 | | 2002-06-13 | 54,22 | 79.771.600 | 55,48 | 54,20 | 54,84 | 00:00:00 | | 2002-06-14 | 55,25 | 109.433.600 | 55,55 | 53,00 | 53,15 | 00:00:00 | | 2002-06-17 | 55,68 | 94.486.600 | 56,44 | 55,37 | 55,66 | 00:00:00 | | 2002-06-18 | 55,99 | 77.518.400 | 56,29 | 55,35 | 55,53 | 00:00:00 | | 2002-06-19 | 54,36 | 81.247.000 | 55,94 | 54,32 | 55,47 | 00:00:00 | | 2002-06-20 | 54,10 | 86.401.200 | 55,10 | 53,90 | 54,37 | 00:00:00 | | 2002-06-21 | 52,28 | 116.820.000 | 54,55 | 52,28 | 53,40 | 00:00:00 | | 2002-06-24 | 54,16 | 104.523.200 | 54,64 | 51,85 | 52,09 | 00:00:00 | | 2002-06-25 | 52,95 | 84.025.200 | 55,00 | 52,80 | 54,70 | 00:00:00 | | 2002-06-26 | 54,13 | 112.131.400 | 54,39 | 51,05 | 51,05 | 00:00:00 | | 2002-06-27 | 54,92 | 95.812.400 | 54,94 | 52,86 | 54,60 | 00:00:00 | | 2002-06-28 | 54,70 | 89.555.600 | 55,79 | 54,00 | 54,55 | 00:00:00 | | 2002-07-01 | 52,66 | 66.473.800 | 54,39 | 52,58 | 54,12 | 00:00:00 | | 2002-07-02 | 51,44 | 82.814.200 | 52,92 | 51,33 | 52,38 | 00:00:00 | | 2002-07-03 | 51,84 | 80.936.600 | 52,52 | 50,45 | 51,24 | 00:00:00 | | 2002-07-05 | 54,85 | 35.673.600 | 54,90 | 53,05 | 53,09 | 00:00:00 | | 2002-07-08 | 52,92 | 63.199.400 | 54,93 | 52,58 | 54,41 | 00:00:00 | | 2002-07-09 | 53,21 | 85.277.200 | 54,73 | 52,97 | 53,31 | 00:00:00 | | 2002-07-10 | 52,24 | 90.673.400 | 54,20 | 52,13 | 53,69 | 00:00:00 | | 2002-07-11 | 52,91 | 129.550.600 | 53,07 | 51,25 | 52,04 | 00:00:00 | | 2002-07-12 | 51,86 | 95.733.800 | 53,73 | 51,48 | 53,37 | 00:00:00 | | 2002-07-15 | 51,80 | 136.965.600 | 51,86 | 48,00 | 51,39 | 00:00:00 | | 2002-07-16 | 51,25 | 97.154.600 | 52,80 | 50,64 | 51,31 | 00:00:00 | | 2002-07-17 | 52,00 | 98.034.800 | 53,30 | 51,17 | 52,52 | 00:00:00 | | 2002-07-18 | 51,11 | 91.053.600 | 52,74 | 50,66 | 52,06 | 00:00:00 | | 2002-07-19 | 49,56 | 112.543.400 | 50,89 | 48,81 | 49,87 | 00:00:00 | | 2002-07-22 | 47,51 | 180.069.800 | 49,99 | 45,90 | 48,95 | 00:00:00 | | 2002-07-23 | 43,01 | 168.061.600 | 46,80 | 42,97 | 46,49 | 00:00:00 | | 2002-07-24 | 46,23 | 202.307.800 | 46,36 | 41,41 | 41,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
