Mercados españoles abiertos en 2 hrs 29 min
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.567,17 -266,10 (-0,72%) Dólar/Euro
1,1090 +0,0014 (+0,12%) Petróleo Brent
72,37 +0,40 (+0,56%) Bitcoin EUR
52.289,08 -368,87 (-0,70%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 423,31 | 427,37 | 419,75 | 427,00 | 427,00 | 17.395.700 |
| 11 sept 2024 | 415,50 | 423,99 | 409,58 | 423,04 | 423,04 | 19.266.900 |
| 10 sept 2024 | 408,20 | 416,33 | 407,70 | 414,20 | 414,20 | 19.594.300 |
| 09 sept 2024 | 407,24 | 408,65 | 402,15 | 405,72 | 405,72 | 15.295.100 |
| 06 sept 2024 | 409,06 | 410,65 | 400,80 | 401,70 | 401,70 | 19.609.500 |
| 05 sept 2024 | 407,62 | 413,10 | 406,13 | 408,39 | 408,39 | 14.195.500 |
| 04 sept 2024 | 405,91 | 411,24 | 404,37 | 408,90 | 408,90 | 15.135.800 |
| 03 sept 2024 | 417,91 | 419,88 | 407,03 | 409,44 | 409,44 | 20.313.600 |
| 30 ago 2024 | 415,60 | 417,49 | 412,13 | 417,14 | 417,14 | 24.308.300 |
| 29 ago 2024 | 414,94 | 422,05 | 410,60 | 413,12 | 413,12 | 17.045.200 |
| 28 ago 2024 | 414,88 | 415,00 | 407,31 | 410,60 | 410,60 | 14.882.700 |
| 27 ago 2024 | 412,86 | 414,36 | 410,25 | 413,84 | 413,84 | 13.492.900 |
| 26 ago 2024 | 416,37 | 417,28 | 411,34 | 413,49 | 413,49 | 13.152.800 |
| 23 ago 2024 | 416,98 | 419,26 | 412,09 | 416,79 | 416,79 | 18.493.800 |
| 22 ago 2024 | 424,36 | 426,79 | 414,61 | 415,55 | 415,55 | 19.361.900 |
| 21 ago 2024 | 424,08 | 426,40 | 421,72 | 424,14 | 424,14 | 16.067.300 |
| 20 ago 2024 | 421,70 | 425,86 | 421,64 | 424,80 | 424,80 | 16.387.600 |
| 19 ago 2024 | 418,96 | 421,75 | 416,46 | 421,53 | 421,53 | 15.234.000 |
| 16 ago 2024 | 420,60 | 421,34 | 417,30 | 418,47 | 418,47 | 22.775.600 |
| 15 ago 2024 | 419,80 | 421,11 | 417,66 | 421,03 | 421,03 | 20.752.100 |
| 15 ago 2024 | 0.75 Dividendo | |||||
| 14 ago 2024 | 414,80 | 417,72 | 412,45 | 416,86 | 416,11 | 18.267.000 |
| 13 ago 2024 | 409,59 | 414,95 | 409,57 | 414,01 | 413,27 | 19.414.300 |
| 12 ago 2024 | 407,06 | 408,76 | 404,24 | 406,81 | 406,08 | 16.762.900 |
| 09 ago 2024 | 404,03 | 408,05 | 402,26 | 406,02 | 405,29 | 19.276.700 |
| 08 ago 2024 | 402,44 | 405,86 | 399,94 | 402,69 | 401,97 | 20.203.000 |
| 07 ago 2024 | 408,64 | 410,08 | 397,47 | 398,43 | 397,71 | 20.650.900 |
| 06 ago 2024 | 400,00 | 405,67 | 398,50 | 399,61 | 398,89 | 24.946.500 |
| 05 ago 2024 | 389,17 | 401,04 | 385,58 | 395,15 | 394,44 | 40.709.200 |
| 02 ago 2024 | 412,49 | 415,00 | 404,34 | 408,49 | 407,76 | 29.437.900 |
| 01 ago 2024 | 420,79 | 427,46 | 413,09 | 417,11 | 416,36 | 30.296.400 |
| 31 jul 2024 | 420,50 | 421,78 | 412,21 | 418,35 | 417,60 | 42.891.400 |
| 30 jul 2024 | 427,72 | 429,05 | 417,36 | 422,92 | 422,16 | 32.687.600 |
| 29 jul 2024 | 431,58 | 432,15 | 424,70 | 426,73 | 425,96 | 15.125.800 |
| 26 jul 2024 | 418,20 | 428,92 | 417,27 | 425,27 | 424,50 | 23.583.800 |
| 25 jul 2024 | 428,80 | 429,80 | 417,51 | 418,40 | 417,65 | 29.943.800 |
| 24 jul 2024 | 440,45 | 441,48 | 427,59 | 428,90 | 428,13 | 26.805.800 |
| 23 jul 2024 | 443,90 | 448,39 | 443,10 | 444,85 | 444,05 | 13.107.100 |
| 22 jul 2024 | 441,79 | 444,60 | 438,91 | 442,94 | 442,14 | 15.808.800 |
| 19 jul 2024 | 433,10 | 441,14 | 432,00 | 437,11 | 436,32 | 20.940.400 |
| 18 jul 2024 | 444,34 | 444,65 | 434,40 | 440,37 | 439,58 | 20.794.800 |
| 17 jul 2024 | 442,59 | 444,85 | 439,18 | 443,52 | 442,72 | 21.778.000 |
| 16 jul 2024 | 454,22 | 454,30 | 446,66 | 449,52 | 448,71 | 17.175.700 |
| 15 jul 2024 | 453,30 | 457,26 | 451,43 | 453,96 | 453,14 | 14.429.400 |
| 12 jul 2024 | 454,33 | 456,36 | 450,65 | 453,55 | 452,73 | 16.324.300 |
| 11 jul 2024 | 462,98 | 464,78 | 451,55 | 454,70 | 453,88 | 23.111.200 |
| 10 jul 2024 | 461,22 | 466,46 | 458,86 | 466,25 | 465,41 | 18.196.100 |
| 09 jul 2024 | 467,00 | 467,33 | 458,00 | 459,54 | 458,71 | 17.207.200 |
| 08 jul 2024 | 466,55 | 467,70 | 464,46 | 466,24 | 465,40 | 12.962.300 |
| 05 jul 2024 | 459,61 | 468,35 | 458,97 | 467,56 | 466,72 | 16.000.300 |
| 03 jul 2024 | 458,19 | 461,02 | 457,88 | 460,77 | 459,94 | 9.932.800 |
| 02 jul 2024 | 453,20 | 459,59 | 453,11 | 459,28 | 458,45 | 13.979.800 |
| 01 jul 2024 | 448,66 | 457,37 | 445,66 | 456,73 | 455,91 | 17.662.800 |
| 28 jun 2024 | 453,07 | 455,38 | 446,41 | 446,95 | 446,15 | 28.362.300 |
| 27 jun 2024 | 452,18 | 456,17 | 451,77 | 452,85 | 452,04 | 14.806.300 |
| 26 jun 2024 | 449,00 | 453,60 | 448,19 | 452,16 | 451,35 | 16.507.000 |
| 25 jun 2024 | 448,25 | 451,42 | 446,75 | 450,95 | 450,14 | 16.747.500 |
| 24 jun 2024 | 449,80 | 452,75 | 446,41 | 447,67 | 446,86 | 15.913.700 |
| 21 jun 2024 | 447,38 | 450,58 | 446,51 | 449,78 | 448,97 | 34.486.200 |
| 20 jun 2024 | 446,30 | 446,53 | 441,27 | 445,70 | 444,90 | 19.877.400 |
| 18 jun 2024 | 449,71 | 450,14 | 444,89 | 446,34 | 445,54 | 17.112.500 |
| 17 jun 2024 | 442,59 | 450,94 | 440,72 | 448,37 | 447,56 | 20.790.000 |
| 14 jun 2024 | 438,28 | 443,14 | 436,72 | 442,57 | 441,77 | 13.582.000 |
| 13 jun 2024 | 440,85 | 443,39 | 439,37 | 441,58 | 440,79 | 15.960.600 |
| 12 jun 2024 | 435,32 | 443,40 | 433,25 | 441,06 | 440,27 | 22.366.200 |
| 11 jun 2024 | 425,48 | 432,82 | 425,25 | 432,68 | 431,90 | 14.551.100 |
| 10 jun 2024 | 424,70 | 428,08 | 423,89 | 427,87 | 427,10 | 14.003.000 |
| 07 jun 2024 | 426,20 | 426,28 | 423,00 | 423,85 | 423,09 | 13.621.700 |
| 06 jun 2024 | 424,01 | 425,31 | 420,58 | 424,52 | 423,76 | 14.861.300 |
| 05 jun 2024 | 417,81 | 424,08 | 416,30 | 424,01 | 423,25 | 16.988.000 |
| 04 jun 2024 | 412,43 | 416,44 | 409,68 | 416,07 | 415,32 | 14.348.900 |
| 03 jun 2024 | 415,53 | 416,43 | 408,92 | 413,52 | 412,78 | 17.484.700 |
| 31 may 2024 | 416,75 | 416,75 | 404,51 | 415,13 | 414,38 | 47.995.300 |
| 30 may 2024 | 424,30 | 424,30 | 414,24 | 414,67 | 413,92 | 28.424.800 |
| 29 may 2024 | 425,69 | 430,94 | 425,69 | 429,17 | 428,40 | 15.517.100 |
| 28 may 2024 | 429,63 | 430,82 | 426,60 | 430,32 | 429,55 | 15.718.000 |
| 24 may 2024 | 427,19 | 431,06 | 424,41 | 430,16 | 429,39 | 11.845.800 |
| 23 may 2024 | 432,97 | 433,60 | 425,42 | 427,00 | 426,23 | 17.211.700 |
| 22 may 2024 | 430,09 | 432,41 | 427,13 | 430,52 | 429,75 | 18.073.700 |
| 21 may 2024 | 426,83 | 432,97 | 424,85 | 429,04 | 428,27 | 21.453.300 |
| 20 may 2024 | 420,21 | 426,77 | 419,99 | 425,34 | 424,57 | 16.272.100 |
| 17 may 2024 | 422,54 | 422,92 | 418,03 | 420,21 | 419,45 | 15.352.200 |
| 16 may 2024 | 421,80 | 425,42 | 420,35 | 420,99 | 420,23 | 17.530.100 |
| 15 may 2024 | 417,90 | 423,81 | 417,27 | 423,08 | 422,32 | 22.239.500 |
| 15 may 2024 | 0.75 Dividendo | |||||
| 14 may 2024 | 412,02 | 417,49 | 411,55 | 416,56 | 415,06 | 15.109.300 |
| 13 may 2024 | 418,01 | 418,35 | 410,82 | 413,72 | 412,23 | 15.440.200 |
| 10 may 2024 | 412,94 | 415,38 | 411,80 | 414,74 | 413,25 | 13.402.300 |
| 09 may 2024 | 410,57 | 412,72 | 409,10 | 412,32 | 410,84 | 14.689.700 |
| 08 may 2024 | 408,17 | 412,23 | 406,71 | 410,54 | 409,06 | 11.792.300 |
| 07 may 2024 | 414,66 | 414,67 | 409,09 | 409,34 | 407,87 | 20.018.200 |
| 06 may 2024 | 408,76 | 413,93 | 406,37 | 413,54 | 412,05 | 16.996.600 |
| 03 may 2024 | 402,28 | 407,15 | 401,86 | 406,66 | 405,20 | 17.446.700 |
| 02 may 2024 | 397,66 | 399,93 | 394,65 | 397,84 | 396,41 | 17.709.400 |
| 01 may 2024 | 392,61 | 401,72 | 390,31 | 394,94 | 393,52 | 23.562.500 |
| 30 abr 2024 | 401,49 | 402,16 | 389,17 | 389,33 | 387,93 | 28.781.400 |
| 29 abr 2024 | 405,25 | 406,32 | 399,19 | 402,25 | 400,80 | 19.582.100 |
| 26 abr 2024 | 412,17 | 413,00 | 405,76 | 406,32 | 404,86 | 29.694.700 |
| 25 abr 2024 | 394,03 | 399,89 | 388,03 | 399,04 | 397,60 | 40.586.500 |
| 24 abr 2024 | 409,56 | 412,47 | 406,78 | 409,06 | 407,59 | 15.065.300 |
| *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.