Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0887 +0,0066 (+0,61%) Petróleo Brent
82,96 +0,58 (+0,70%) Bitcoin EUR
60.589,13 +4.014,75 (+7,10%)
Microsoft Corporation (4338.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 01:00PM HKT
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 13 may 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 10 may 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 09 may 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 08 may 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 07 may 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 06 may 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 03 may 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 02 may 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 30 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 29 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 26 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 25 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 24 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 23 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 22 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 19 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 18 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 17 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 16 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 15 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 12 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 11 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 10 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 09 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 08 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 05 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 03 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 02 abr 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 28 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 27 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 26 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 25 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 22 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 21 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 20 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 19 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 18 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 15 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 14 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 13 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 12 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 11 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 08 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 07 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 06 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 05 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 04 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 01 mar 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 29 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 28 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 27 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 26 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 23 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 22 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 21 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 20 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 19 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 16 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 15 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 14 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1599,250 | - |
| 14 feb 2024 | 0.75 Dividendo | |||||
| 09 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 08 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 07 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 06 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 05 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 02 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 01 feb 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 31 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 30 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 29 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 26 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 25 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 24 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 23 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 22 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 19 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 18 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 17 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 16 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 15 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 12 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 11 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 10 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 09 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 08 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 05 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 04 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 03 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 02 ene 2024 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 29 dic 2023 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 28 dic 2023 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 27 dic 2023 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 22 dic 2023 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 21 dic 2023 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 20 dic 2023 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 19 dic 2023 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 18 dic 2023 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| 15 dic 2023 | 1600,000 | 1600,000 | 1600,000 | 1600,000 | 1598,500 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.