Mercados españoles abiertos en 59 mins
S&P 500
4.057,84 +79,11 (+1,99%) Nasdaq
11.740,65 +305,91 (+2,68%) NIKKEI 225
26.753,56 +148,72 (+0,56%) Dólar/Euro
1,0753 +0,0020 (+0,18%) Petróleo Brent
117,62 +0,22 (+0,19%) BTC-EUR
26.776,73 -1.053,54 (-3,79%)
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:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2022 | 262,27 | 267,11 | 261,43 | 265,90 | 265,90 | 24.969.500 |
| 25 may 2022 | 258,14 | 264,58 | 257,13 | 262,52 | 262,52 | 28.547.900 |
| 24 may 2022 | 257,89 | 261,33 | 253,50 | 259,62 | 259,62 | 29.043.900 |
| 23 may 2022 | 255,49 | 261,50 | 253,43 | 260,65 | 260,65 | 33.175.400 |
| 20 may 2022 | 257,24 | 258,54 | 246,44 | 252,56 | 252,56 | 39.169.300 |
| 19 may 2022 | 253,90 | 257,67 | 251,88 | 253,14 | 253,14 | 32.692.300 |
| 18 may 2022 | 263,00 | 263,60 | 252,77 | 254,08 | 254,08 | 31.356.000 |
| 18 may 2022 | 0.62 Dividendo | |||||
| 17 may 2022 | 266,11 | 268,33 | 262,46 | 266,82 | 266,20 | 28.828.800 |
| 16 may 2022 | 259,96 | 265,82 | 255,78 | 261,50 | 260,89 | 32.550.900 |
| 13 may 2022 | 257,35 | 263,04 | 255,35 | 261,12 | 260,51 | 34.893.400 |
| 12 may 2022 | 257,69 | 259,88 | 250,02 | 255,35 | 254,76 | 51.033.800 |
| 11 may 2022 | 265,68 | 271,36 | 259,30 | 260,55 | 259,94 | 48.975.900 |
| 10 may 2022 | 271,69 | 273,75 | 265,07 | 269,50 | 268,87 | 39.336.400 |
| 09 may 2022 | 270,06 | 272,36 | 263,32 | 264,58 | 263,97 | 47.726.000 |
| 06 may 2022 | 274,81 | 279,25 | 271,27 | 274,73 | 274,09 | 37.748.300 |
| 05 may 2022 | 285,54 | 286,35 | 274,34 | 277,35 | 276,71 | 43.260.400 |
| 04 may 2022 | 282,59 | 290,88 | 276,73 | 289,98 | 289,31 | 33.599.300 |
| 03 may 2022 | 283,96 | 284,13 | 280,15 | 281,78 | 281,13 | 25.978.600 |
| 02 may 2022 | 277,71 | 284,94 | 276,22 | 284,47 | 283,81 | 35.151.100 |
| 29 abr 2022 | 288,61 | 289,88 | 276,50 | 277,52 | 276,88 | 37.025.000 |
| 28 abr 2022 | 285,19 | 290,98 | 281,46 | 289,63 | 288,96 | 33.646.600 |
| 27 abr 2022 | 282,10 | 290,97 | 279,16 | 283,22 | 282,56 | 63.477.700 |
| 26 abr 2022 | 277,50 | 278,36 | 270,00 | 270,22 | 269,59 | 46.518.400 |
| 25 abr 2022 | 273,29 | 281,11 | 270,77 | 280,72 | 280,07 | 35.678.900 |
| 22 abr 2022 | 281,68 | 283,20 | 273,38 | 274,03 | 273,39 | 29.405.800 |
| 21 abr 2022 | 288,58 | 293,30 | 280,06 | 280,81 | 280,16 | 29.454.600 |
| 20 abr 2022 | 289,40 | 289,70 | 285,37 | 286,36 | 285,69 | 22.906.700 |
| 19 abr 2022 | 279,38 | 286,17 | 278,41 | 285,30 | 284,64 | 22.297.700 |
| 18 abr 2022 | 278,91 | 282,46 | 278,34 | 280,52 | 279,87 | 20.778.000 |
| 14 abr 2022 | 288,09 | 288,31 | 279,32 | 279,83 | 279,18 | 28.221.600 |
| 13 abr 2022 | 282,73 | 288,58 | 281,30 | 287,62 | 286,95 | 21.907.200 |
| 12 abr 2022 | 289,24 | 290,74 | 280,49 | 282,06 | 281,40 | 30.966.700 |
| 11 abr 2022 | 291,79 | 292,61 | 285,00 | 285,26 | 284,60 | 34.569.300 |
| 08 abr 2022 | 300,44 | 301,12 | 296,28 | 296,97 | 296,28 | 24.361.900 |
| 07 abr 2022 | 296,66 | 303,65 | 296,35 | 301,37 | 300,67 | 31.411.200 |
| 06 abr 2022 | 305,19 | 307,00 | 296,71 | 299,50 | 298,80 | 40.110.400 |
| 05 abr 2022 | 313,27 | 314,87 | 309,87 | 310,88 | 310,16 | 23.156.700 |
| 04 abr 2022 | 310,09 | 315,11 | 309,71 | 314,97 | 314,24 | 24.289.600 |
| 01 abr 2022 | 309,37 | 310,13 | 305,54 | 309,42 | 308,70 | 27.110.500 |
| 31 mar 2022 | 313,90 | 315,14 | 307,89 | 308,31 | 307,59 | 33.422.100 |
| 30 mar 2022 | 313,76 | 315,95 | 311,58 | 313,86 | 313,13 | 28.163.600 |
| 29 mar 2022 | 313,91 | 315,82 | 309,05 | 315,41 | 314,68 | 30.393.400 |
| 28 mar 2022 | 304,33 | 310,80 | 304,33 | 310,70 | 309,98 | 29.578.200 |
| 25 mar 2022 | 305,23 | 305,50 | 299,29 | 303,68 | 302,97 | 22.566.500 |
| 24 mar 2022 | 299,14 | 304,20 | 298,32 | 304,10 | 303,39 | 24.484.500 |
| 23 mar 2022 | 300,51 | 303,23 | 297,72 | 299,49 | 298,79 | 25.715.400 |
| 22 mar 2022 | 299,80 | 305,00 | 298,77 | 304,06 | 303,35 | 27.599.700 |
| 21 mar 2022 | 298,89 | 300,14 | 294,90 | 299,16 | 298,46 | 28.351.200 |
| 18 mar 2022 | 295,37 | 301,00 | 292,73 | 300,43 | 299,73 | 43.390.600 |
| 17 mar 2022 | 293,29 | 295,61 | 289,37 | 295,22 | 294,53 | 30.816.600 |
| 16 mar 2022 | 289,11 | 294,57 | 283,20 | 294,39 | 293,71 | 37.826.300 |
| 15 mar 2022 | 280,35 | 287,82 | 278,73 | 287,15 | 286,48 | 34.245.100 |
| 14 mar 2022 | 280,34 | 285,40 | 275,82 | 276,44 | 275,80 | 30.660.700 |
| 11 mar 2022 | 287,96 | 289,51 | 279,43 | 280,07 | 279,42 | 27.209.300 |
| 10 mar 2022 | 283,02 | 286,60 | 280,58 | 285,59 | 284,93 | 30.628.000 |
| 09 mar 2022 | 283,44 | 289,60 | 280,78 | 288,50 | 287,83 | 35.204.500 |
| 08 mar 2022 | 277,80 | 283,96 | 270,00 | 275,85 | 275,21 | 48.159.500 |
| 07 mar 2022 | 288,53 | 289,69 | 278,53 | 278,91 | 278,26 | 43.157.200 |
| 04 mar 2022 | 294,29 | 295,66 | 287,17 | 289,86 | 289,19 | 32.356.500 |
| 03 mar 2022 | 302,89 | 303,13 | 294,05 | 295,92 | 295,23 | 27.314.500 |
| 02 mar 2022 | 295,36 | 301,47 | 293,70 | 300,19 | 299,49 | 31.873.000 |
| 01 mar 2022 | 296,40 | 299,97 | 292,15 | 294,95 | 294,26 | 31.217.800 |
| 28 feb 2022 | 294,31 | 299,14 | 293,00 | 298,79 | 298,10 | 34.627.500 |
| 25 feb 2022 | 295,14 | 297,63 | 291,65 | 297,31 | 296,62 | 32.546.700 |
| 24 feb 2022 | 272,51 | 295,16 | 271,52 | 294,59 | 293,91 | 56.989.700 |
| 23 feb 2022 | 290,18 | 291,70 | 280,10 | 280,27 | 279,62 | 37.811.200 |
| 22 feb 2022 | 285,00 | 291,54 | 284,50 | 287,72 | 287,05 | 41.736.100 |
| 18 feb 2022 | 293,05 | 293,86 | 286,31 | 287,93 | 287,26 | 34.264.000 |
| 17 feb 2022 | 296,36 | 296,80 | 290,00 | 290,73 | 290,05 | 32.461.600 |
| 16 feb 2022 | 298,37 | 300,87 | 293,68 | 299,50 | 298,80 | 29.982.100 |
| 16 feb 2022 | 0.62 Dividendo | |||||
| 15 feb 2022 | 300,01 | 300,80 | 297,02 | 300,47 | 299,15 | 27.058.300 |
| 14 feb 2022 | 293,77 | 296,76 | 291,35 | 295,00 | 293,71 | 36.359.500 |
| 11 feb 2022 | 303,19 | 304,29 | 294,22 | 295,04 | 293,75 | 39.175.600 |
| 10 feb 2022 | 304,04 | 309,12 | 300,70 | 302,38 | 301,05 | 45.386.200 |
| 09 feb 2022 | 309,87 | 311,93 | 307,39 | 311,21 | 309,85 | 31.284.700 |
| 08 feb 2022 | 301,25 | 305,56 | 299,95 | 304,56 | 303,23 | 32.421.200 |
| 07 feb 2022 | 306,17 | 307,84 | 299,90 | 300,95 | 299,63 | 28.533.300 |
| 04 feb 2022 | 300,21 | 308,80 | 299,97 | 305,94 | 304,60 | 35.096.500 |
| 03 feb 2022 | 309,49 | 311,23 | 299,96 | 301,25 | 299,93 | 43.730.000 |
| 02 feb 2022 | 309,63 | 315,12 | 308,88 | 313,46 | 312,09 | 36.636.000 |
| 01 feb 2022 | 310,41 | 310,63 | 305,13 | 308,76 | 307,41 | 40.950.400 |
| 31 ene 2022 | 308,95 | 312,38 | 306,37 | 310,98 | 309,62 | 46.444.500 |
| 28 ene 2022 | 300,23 | 308,48 | 294,45 | 308,26 | 306,91 | 49.743.700 |
| 27 ene 2022 | 302,66 | 307,30 | 297,93 | 299,84 | 298,53 | 53.481.300 |
| 26 ene 2022 | 307,99 | 308,50 | 293,03 | 296,71 | 295,41 | 90.428.900 |
| 25 ene 2022 | 291,52 | 294,99 | 285,17 | 288,49 | 287,23 | 72.848.600 |
| 24 ene 2022 | 292,20 | 297,11 | 276,05 | 296,37 | 295,07 | 85.731.500 |
| 21 ene 2022 | 302,69 | 304,11 | 295,61 | 296,03 | 294,73 | 57.984.400 |
| 20 ene 2022 | 309,07 | 311,65 | 301,14 | 301,60 | 300,28 | 35.380.700 |
| 19 ene 2022 | 306,29 | 313,91 | 302,70 | 303,33 | 302,00 | 45.933.900 |
| 18 ene 2022 | 304,07 | 309,80 | 301,74 | 302,65 | 301,32 | 42.333.200 |
| 14 ene 2022 | 304,25 | 310,82 | 303,75 | 310,20 | 308,84 | 39.846.400 |
| 13 ene 2022 | 320,47 | 320,88 | 304,00 | 304,80 | 303,46 | 45.366.000 |
| 12 ene 2022 | 319,67 | 323,41 | 317,08 | 318,27 | 316,88 | 34.372.200 |
| 11 ene 2022 | 313,38 | 316,61 | 309,89 | 314,98 | 313,60 | 29.386.800 |
| 10 ene 2022 | 309,49 | 314,72 | 304,69 | 314,27 | 312,89 | 44.289.500 |
| 07 ene 2022 | 314,15 | 316,50 | 310,09 | 314,04 | 312,66 | 32.720.000 |
| 06 ene 2022 | 313,15 | 318,70 | 311,49 | 313,88 | 312,50 | 39.646.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
