|
 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 2023-03-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 46,23 | 202.307.800 | 46,36 | 41,41 | 41,75 | 00:00:00 | | 2002-07-25 | 42,83 | 163.411.400 | 45,71 | 42,44 | 45,45 | 00:00:00 | | 2002-07-26 | 45,35 | 123.538.000 | 45,41 | 43,68 | 43,74 | 00:00:00 | | 2002-07-29 | 48,25 | 112.148.600 | 48,30 | 46,55 | 46,85 | 00:00:00 | | 2002-07-30 | 48,10 | 122.690.600 | 48,83 | 47,33 | 47,55 | 00:00:00 | | 2002-07-31 | 47,98 | 93.875.600 | 48,00 | 46,36 | 47,61 | 00:00:00 | | 2002-08-01 | 45,75 | 92.002.800 | 48,09 | 45,50 | 47,58 | 00:00:00 | | 2002-08-02 | 44,41 | 85.947.600 | 45,85 | 43,80 | 45,51 | 00:00:00 | | 2002-08-05 | 43,99 | 78.941.600 | 45,17 | 43,81 | 44,29 | 00:00:00 | | 2002-08-06 | 45,67 | 88.715.800 | 47,25 | 44,84 | 44,90 | 00:00:00 | | 2002-08-07 | 47,09 | 86.349.400 | 47,30 | 45,16 | 47,00 | 00:00:00 | | 2002-08-08 | 48,91 | 88.748.000 | 49,00 | 46,41 | 47,11 | 00:00:00 | | 2002-08-09 | 48,12 | 69.049.400 | 49,15 | 47,66 | 48,15 | 00:00:00 | | 2002-08-12 | 48,47 | 56.866.600 | 48,75 | 47,60 | 47,61 | 00:00:00 | | 2002-08-13 | 47,06 | 100.122.800 | 49,70 | 46,92 | 47,99 | 00:00:00 | | 2002-08-14 | 49,71 | 96.706.000 | 49,73 | 47,21 | 47,25 | 00:00:00 | | 2002-08-15 | 49,77 | 98.745.600 | 50,74 | 48,75 | 49,96 | 00:00:00 | | 2002-08-16 | 50,00 | 69.334.000 | 50,23 | 48,92 | 49,43 | 00:00:00 | | 2002-08-19 | 52,00 | 79.848.200 | 52,05 | 49,85 | 50,04 | 00:00:00 | | 2002-08-20 | 51,04 | 70.317.600 | 51,70 | 50,75 | 51,38 | 00:00:00 | | 2002-08-21 | 52,28 | 81.203.400 | 52,38 | 51,15 | 51,56 | 00:00:00 | | 2002-08-22 | 53,23 | 72.517.600 | 53,45 | 52,60 | 52,85 | 00:00:00 | | 2002-08-23 | 52,22 | 57.929.200 | 52,85 | 51,84 | 52,66 | 00:00:00 | | 2002-08-26 | 52,10 | 55.652.400 | 52,65 | 51,18 | 52,50 | 00:00:00 | | 2002-08-27 | 50,84 | 65.470.200 | 52,45 | 50,65 | 52,33 | 00:00:00 | | 2002-08-28 | 49,38 | 68.875.000 | 50,66 | 49,30 | 50,48 | 00:00:00 | | 2002-08-29 | 50,58 | 94.275.600 | 51,00 | 48,52 | 48,89 | 00:00:00 | | 2002-08-30 | 49,08 | 58.138.400 | 50,48 | 49,00 | 50,14 | 00:00:00 | | 2002-09-03 | 47,02 | 74.452.600 | 48,52 | 47,00 | 48,52 | 00:00:00 | | 2002-09-04 | 48,21 | 80.232.000 | 48,60 | 47,15 | 47,45 | 00:00:00 | | 2002-09-05 | 45,91 | 90.438.800 | 47,52 | 45,88 | 47,50 | 00:00:00 | | 2002-09-06 | 47,82 | 69.918.400 | 48,27 | 47,47 | 47,75 | 00:00:00 | | 2002-09-09 | 48,70 | 81.653.200 | 48,95 | 46,63 | 47,25 | 00:00:00 | | 2002-09-10 | 49,79 | 83.950.000 | 49,82 | 48,35 | 48,54 | 00:00:00 | | 2002-09-11 | 48,58 | 77.443.200 | 51,10 | 48,53 | 50,23 | 00:00:00 | | 2002-09-12 | 47,15 | 63.726.800 | 48,30 | 47,02 | 48,15 | 00:00:00 | | 2002-09-13 | 47,91 | 59.549.200 | 48,26 | 46,85 | 46,90 | 00:00:00 | | 2002-09-16 | 47,78 | 50.166.200 | 48,13 | 47,05 | 47,60 | 00:00:00 | | 2002-09-17 | 47,29 | 73.343.400 | 48,90 | 47,21 | 48,67 | 00:00:00 | | 2002-09-18 | 47,75 | 83.951.800 | 48,24 | 46,66 | 46,72 | 00:00:00 | | 2002-09-19 | 47,20 | 77.777.600 | 47,82 | 46,59 | 46,68 | 00:00:00 | | 2002-09-20 | 47,46 | 130.619.200 | 48,00 | 47,30 | 47,71 | 00:00:00 | | 2002-09-23 | 45,23 | 89.783.800 | 46,71 | 44,81 | 46,60 | 00:00:00 | | 2002-09-24 | 45,64 | 104.142.200 | 46,48 | 44,63 | 44,83 | 00:00:00 | | 2002-09-25 | 46,51 | 107.116.600 | 46,96 | 45,05 | 46,40 | 00:00:00 | | 2002-09-26 | 46,20 | 100.852.200 | 47,50 | 45,95 | 47,11 | 00:00:00 | | 2002-09-27 | 45,25 | 81.011.600 | 47,10 | 45,19 | 46,04 | 00:00:00 | | 2002-09-30 | 43,74 | 115.577.000 | 45,04 | 43,11 | 44,87 | 00:00:00 | | 2002-10-01 | 46,23 | 110.636.600 | 46,25 | 43,19 | 44,32 | 00:00:00 | | 2002-10-02 | 45,61 | 103.488.600 | 46,81 | 45,16 | 46,10 | 00:00:00 | | 2002-10-03 | 44,80 | 105.221.400 | 46,59 | 44,60 | 45,30 | 00:00:00 | | 2002-10-04 | 43,77 | 107.120.400 | 45,57 | 43,69 | 45,39 | 00:00:00 | | 2002-10-07 | 44,05 | 89.790.000 | 45,06 | 43,69 | 43,81 | 00:00:00 | | 2002-10-08 | 44,99 | 115.667.600 | 45,98 | 44,13 | 44,75 | 00:00:00 | | 2002-10-09 | 43,99 | 123.142.600 | 45,45 | 43,81 | 44,23 | 00:00:00 | | 2002-10-10 | 46,38 | 118.515.000 | 46,62 | 43,25 | 44,00 | 00:00:00 | | 2002-10-11 | 48,87 | 108.828.800 | 48,90 | 47,01 | 47,36 | 00:00:00 | | 2002-10-14 | 49,29 | 76.216.200 | 49,33 | 47,84 | 48,25 | 00:00:00 | | 2002-10-15 | 52,29 | 133.374.200 | 52,37 | 50,65 | 51,26 | 00:00:00 | | 2002-10-16 | 50,41 | 95.437.400 | 51,26 | 50,28 | 50,39 | 00:00:00 | | 2002-10-17 | 50,77 | 182.602.400 | 52,50 | 50,05 | 52,28 | 00:00:00 | | 2002-10-18 | 53,15 | 152.817.200 | 53,20 | 51,14 | 52,60 | 00:00:00 | | 2002-10-21 | 52,51 | 112.378.600 | 52,99 | 51,36 | 51,97 | 00:00:00 | | 2002-10-22 | 51,67 | 87.159.000 | 51,93 | 51,03 | 51,43 | 00:00:00 | | 2002-10-23 | 53,20 | 110.866.600 | 53,26 | 51,43 | 51,43 | 00:00:00 | | 2002-10-24 | 51,23 | 95.833.400 | 53,37 | 50,90 | 53,36 | 00:00:00 | | 2002-10-25 | 52,68 | 75.425.800 | 52,80 | 51,16 | 51,25 | 00:00:00 | | 2002-10-28 | 51,95 | 79.906.600 | 53,50 | 51,51 | 53,40 | 00:00:00 | | 2002-10-29 | 52,07 | 90.517.200 | 52,49 | 50,85 | 52,15 | 00:00:00 | | 2002-10-30 | 53,11 | 94.451.200 | 53,39 | 51,63 | 52,20 | 00:00:00 | | 2002-10-31 | 53,47 | 105.973.800 | 54,07 | 52,85 | 53,19 | 00:00:00 | | 2002-11-01 | 53,00 | 105.097.800 | 53,24 | 51,90 | 52,43 | 00:00:00 | | 2002-11-04 | 56,10 | 139.964.200 | 57,25 | 55,52 | 56,75 | 00:00:00 | | 2002-11-05 | 56,68 | 76.658.200 | 56,80 | 55,58 | 55,78 | 00:00:00 | | 2002-11-06 | 57,03 | 115.407.000 | 57,10 | 55,53 | 56,99 | 00:00:00 | | 2002-11-07 | 56,01 | 73.699.600 | 56,62 | 55,50 | 56,20 | 00:00:00 | | 2002-11-08 | 55,10 | 64.522.200 | 56,55 | 55,01 | 56,00 | 00:00:00 | | 2002-11-11 | 53,86 | 58.341.200 | 55,10 | 53,82 | 55,07 | 00:00:00 | | 2002-11-12 | 54,51 | 81.398.600 | 55,43 | 53,90 | 54,10 | 00:00:00 | | 2002-11-13 | 55,36 | 107.370.200 | 55,93 | 54,11 | 54,24 | 00:00:00 | | 2002-11-14 | 56,99 | 78.337.000 | 57,00 | 55,87 | 55,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
