Mercados españoles cerrados
IBEX 35
6.628,30-15,10(-0,23%)Euro Stoxx 50
3.137,06-22,58(-0,71%)Dólar/Euro
1,1635-0,0041(-0,3490%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
207,82+4,63 (+2,28%)
Al cierre: 4:00PM EDT
207,75 -0,07 (-0,03 %)
Después del cierre: 4:54PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 sept. 2020 | 203,55 | 209,04 | 202,54 | 207,82 | 207,82 | 27.535.693 |
| 24 sept. 2020 | 199,85 | 205,57 | 199,20 | 203,19 | 203,19 | 31.151.500 |
| 23 sept. 2020 | 207,90 | 208,10 | 200,03 | 200,59 | 200,59 | 30.803.800 |
| 22 sept. 2020 | 205,06 | 208,10 | 202,08 | 207,42 | 207,42 | 33.517.100 |
| 21 sept. 2020 | 197,19 | 202,71 | 196,38 | 202,54 | 202,54 | 39.839.700 |
| 18 sept. 2020 | 202,80 | 203,65 | 196,25 | 200,39 | 200,39 | 55.225.300 |
| 17 sept. 2020 | 200,05 | 204,33 | 199,96 | 202,91 | 202,91 | 34.011.300 |
| 16 sept. 2020 | 210,62 | 210,65 | 204,64 | 205,05 | 205,05 | 26.328.100 |
| 15 sept. 2020 | 208,42 | 209,78 | 206,93 | 208,78 | 208,78 | 21.823.900 |
| 14 sept. 2020 | 204,24 | 209,20 | 204,03 | 205,41 | 205,41 | 30.375.800 |
| 11 sept. 2020 | 207,20 | 208,63 | 201,24 | 204,03 | 204,03 | 33.620.100 |
| 10 sept. 2020 | 213,40 | 214,74 | 204,11 | 205,37 | 205,37 | 35.461.500 |
| 09 sept. 2020 | 207,60 | 214,84 | 206,70 | 211,29 | 211,29 | 45.679.000 |
| 08 sept. 2020 | 206,50 | 210,03 | 202,20 | 202,66 | 202,66 | 52.924.300 |
| 04 sept. 2020 | 215,10 | 218,36 | 205,19 | 214,25 | 214,25 | 59.664.100 |
| 03 sept. 2020 | 229,27 | 229,31 | 214,96 | 217,30 | 217,30 | 58.400.300 |
| 02 sept. 2020 | 227,97 | 232,86 | 227,35 | 231,65 | 231,65 | 34.080.800 |
| 01 sept. 2020 | 225,51 | 227,45 | 224,43 | 227,27 | 227,27 | 25.791.200 |
| 31 ago. 2020 | 227,00 | 228,70 | 224,31 | 225,53 | 225,53 | 28.774.200 |
| 28 ago. 2020 | 228,18 | 230,64 | 226,58 | 228,91 | 228,91 | 26.292.900 |
| 27 ago. 2020 | 222,89 | 231,15 | 219,40 | 226,58 | 226,58 | 57.602.200 |
| 26 ago. 2020 | 217,88 | 222,09 | 217,36 | 221,15 | 221,15 | 39.600.800 |
| 25 ago. 2020 | 213,10 | 216,61 | 213,10 | 216,47 | 216,47 | 23.043.700 |
| 24 ago. 2020 | 214,79 | 215,52 | 212,43 | 213,69 | 213,69 | 25.460.100 |
| 21 ago. 2020 | 213,86 | 216,25 | 212,85 | 213,02 | 213,02 | 36.249.300 |
| 20 ago. 2020 | 209,54 | 215,00 | 208,91 | 214,58 | 214,58 | 26.981.500 |
| 19 ago. 2020 | 211,49 | 212,10 | 209,25 | 209,70 | 209,70 | 27.627.600 |
| 19 ago. 2020 | 0.51 Dividendo | |||||
| 18 ago. 2020 | 210,53 | 212,36 | 209,21 | 211,49 | 210,98 | 21.336.200 |
| 17 ago. 2020 | 209,60 | 211,19 | 208,92 | 210,28 | 209,77 | 20.184.800 |
| 14 ago. 2020 | 208,76 | 209,59 | 207,51 | 208,90 | 208,40 | 17.958.900 |
| 13 ago. 2020 | 209,44 | 211,35 | 208,15 | 208,70 | 208,20 | 22.588.900 |
| 12 ago. 2020 | 205,29 | 210,28 | 204,75 | 209,19 | 208,69 | 28.041.400 |
| 11 ago. 2020 | 207,16 | 207,65 | 203,14 | 203,38 | 202,89 | 36.446.500 |
| 10 ago. 2020 | 211,67 | 211,88 | 206,35 | 208,25 | 207,75 | 36.716.500 |
| 07 ago. 2020 | 214,85 | 215,70 | 210,93 | 212,48 | 211,97 | 27.789.600 |
| 06 ago. 2020 | 212,34 | 216,37 | 211,55 | 216,35 | 215,83 | 32.656.800 |
| 05 ago. 2020 | 214,90 | 215,00 | 211,57 | 212,94 | 212,43 | 28.858.600 |
| 04 ago. 2020 | 214,17 | 214,77 | 210,31 | 213,29 | 212,78 | 49.280.100 |
| 03 ago. 2020 | 211,52 | 217,64 | 210,44 | 216,54 | 216,02 | 78.983.000 |
| 31 jul. 2020 | 204,40 | 205,10 | 199,01 | 205,01 | 204,52 | 51.248.000 |
| 30 jul. 2020 | 201,00 | 204,46 | 199,57 | 203,90 | 203,41 | 25.079.600 |
| 29 jul. 2020 | 202,50 | 204,65 | 202,01 | 204,06 | 203,57 | 19.632.600 |
| 28 jul. 2020 | 203,61 | 204,70 | 201,74 | 202,02 | 201,53 | 23.251.400 |
| 27 jul. 2020 | 201,47 | 203,97 | 200,86 | 203,85 | 203,36 | 30.160.900 |
| 24 jul. 2020 | 200,42 | 202,86 | 197,51 | 201,30 | 200,81 | 39.827.000 |
| 23 jul. 2020 | 207,19 | 210,92 | 202,15 | 202,54 | 202,05 | 67.457.000 |
| 22 jul. 2020 | 209,20 | 212,30 | 208,39 | 211,75 | 211,24 | 49.605.700 |
| 21 jul. 2020 | 213,66 | 213,94 | 208,03 | 208,75 | 208,25 | 38.105.800 |
| 20 jul. 2020 | 205,00 | 212,30 | 203,01 | 211,60 | 211,09 | 36.884.800 |
| 17 jul. 2020 | 204,47 | 205,04 | 201,39 | 202,88 | 202,39 | 31.635.300 |
| 16 jul. 2020 | 205,40 | 205,70 | 202,31 | 203,92 | 203,43 | 29.940.700 |
| 15 jul. 2020 | 209,56 | 211,33 | 205,03 | 208,04 | 207,54 | 32.179.400 |
| 14 jul. 2020 | 206,13 | 208,85 | 202,03 | 208,35 | 207,85 | 37.591.800 |
| 13 jul. 2020 | 214,48 | 215,80 | 206,50 | 207,07 | 206,57 | 38.135.600 |
| 10 jul. 2020 | 213,62 | 214,08 | 211,08 | 213,67 | 213,15 | 26.177.600 |
| 09 jul. 2020 | 216,33 | 216,38 | 211,47 | 214,32 | 213,80 | 33.121.700 |
| 08 jul. 2020 | 210,07 | 213,26 | 208,69 | 212,83 | 212,32 | 33.600.000 |
| 07 jul. 2020 | 210,45 | 214,67 | 207,99 | 208,25 | 207,75 | 33.600.700 |
| 06 jul. 2020 | 208,83 | 211,13 | 208,09 | 210,70 | 210,19 | 31.897.600 |
| 02 jul. 2020 | 205,68 | 208,02 | 205,00 | 206,26 | 205,76 | 29.315.800 |
| 01 jul. 2020 | 203,14 | 206,35 | 201,77 | 204,70 | 204,21 | 32.061.200 |
| 30 jun. 2020 | 197,88 | 204,40 | 197,74 | 203,51 | 203,02 | 34.310.300 |
| 29 jun. 2020 | 195,78 | 198,53 | 193,55 | 198,44 | 197,96 | 26.701.600 |
| 26 jun. 2020 | 199,73 | 199,89 | 194,88 | 196,33 | 195,86 | 54.675.800 |
| 25 jun. 2020 | 197,80 | 200,61 | 195,47 | 200,34 | 199,86 | 27.803.900 |
| 24 jun. 2020 | 201,60 | 203,25 | 196,56 | 197,84 | 197,36 | 36.740.600 |
| 23 jun. 2020 | 202,09 | 203,95 | 201,43 | 201,91 | 201,42 | 30.917.400 |
| 22 jun. 2020 | 195,79 | 200,76 | 195,23 | 200,57 | 200,09 | 32.818.900 |
| 19 jun. 2020 | 198,59 | 199,29 | 194,37 | 195,15 | 194,68 | 44.441.100 |
| 18 jun. 2020 | 194,00 | 196,49 | 194,00 | 196,32 | 195,85 | 23.061.600 |
| 17 jun. 2020 | 195,03 | 196,32 | 193,69 | 194,24 | 193,77 | 25.655.900 |
| 16 jun. 2020 | 192,89 | 195,58 | 191,46 | 193,57 | 193,10 | 42.556.700 |
| 15 jun. 2020 | 184,58 | 190,82 | 184,01 | 188,94 | 188,48 | 32.770.200 |
| 12 jun. 2020 | 190,54 | 191,72 | 185,18 | 187,74 | 187,29 | 43.345.700 |
| 11 jun. 2020 | 193,13 | 195,76 | 186,07 | 186,27 | 185,82 | 52.854.700 |
| 10 jun. 2020 | 191,13 | 198,52 | 191,01 | 196,84 | 196,37 | 43.872.300 |
| 09 jun. 2020 | 188,00 | 190,70 | 187,26 | 189,80 | 189,34 | 29.783.900 |
| 08 jun. 2020 | 185,94 | 188,55 | 184,44 | 188,36 | 187,91 | 33.211.600 |
| 05 jun. 2020 | 182,62 | 187,73 | 182,01 | 187,20 | 186,75 | 39.893.600 |
| 04 jun. 2020 | 184,30 | 185,84 | 182,30 | 182,92 | 182,48 | 28.761.800 |
| 03 jun. 2020 | 184,82 | 185,94 | 183,58 | 185,36 | 184,91 | 27.311.000 |
| 02 jun. 2020 | 184,25 | 185,00 | 181,35 | 184,91 | 184,46 | 30.794.600 |
| 01 jun. 2020 | 182,54 | 183,00 | 181,46 | 182,83 | 182,39 | 22.622.400 |
| 29 may. 2020 | 182,73 | 184,27 | 180,41 | 183,25 | 182,81 | 42.146.700 |
| 28 may. 2020 | 180,74 | 184,15 | 180,38 | 181,40 | 180,96 | 33.810.200 |
| 27 may. 2020 | 180,20 | 181,99 | 176,60 | 181,81 | 181,37 | 39.517.100 |
| 26 may. 2020 | 186,34 | 186,50 | 181,10 | 181,57 | 181,13 | 36.073.600 |
| 22 may. 2020 | 183,19 | 184,46 | 182,54 | 183,51 | 183,07 | 20.826.900 |
| 21 may. 2020 | 185,40 | 186,67 | 183,29 | 183,43 | 182,99 | 29.119.500 |
| 20 may. 2020 | 184,81 | 185,85 | 183,94 | 185,66 | 185,21 | 31.261.300 |
| 20 may. 2020 | 0.51 Dividendo | |||||
| 19 may. 2020 | 185,03 | 186,60 | 183,49 | 183,63 | 182,68 | 26.799.100 |
| 18 may. 2020 | 185,75 | 186,20 | 183,96 | 184,91 | 183,95 | 35.306.600 |
| 15 may. 2020 | 179,06 | 187,06 | 177,00 | 183,16 | 182,21 | 46.610.400 |
| 14 may. 2020 | 177,54 | 180,69 | 175,68 | 180,53 | 179,59 | 41.873.900 |
| 13 may. 2020 | 182,55 | 184,05 | 176,54 | 179,75 | 178,82 | 44.711.500 |
| 12 may. 2020 | 186,80 | 187,04 | 182,30 | 182,51 | 181,56 | 32.038.200 |
| 11 may. 2020 | 183,15 | 187,51 | 182,85 | 186,74 | 185,77 | 30.809.400 |
| 08 may. 2020 | 184,98 | 185,00 | 183,36 | 184,68 | 183,72 | 30.912.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
