Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept. 2020203,55209,04202,54207,82207,8227.535.693
24 sept. 2020199,85205,57199,20203,19203,1931.151.500
23 sept. 2020207,90208,10200,03200,59200,5930.803.800
22 sept. 2020205,06208,10202,08207,42207,4233.517.100
21 sept. 2020197,19202,71196,38202,54202,5439.839.700
18 sept. 2020202,80203,65196,25200,39200,3955.225.300
17 sept. 2020200,05204,33199,96202,91202,9134.011.300
16 sept. 2020210,62210,65204,64205,05205,0526.328.100
15 sept. 2020208,42209,78206,93208,78208,7821.823.900
14 sept. 2020204,24209,20204,03205,41205,4130.375.800
11 sept. 2020207,20208,63201,24204,03204,0333.620.100
10 sept. 2020213,40214,74204,11205,37205,3735.461.500
09 sept. 2020207,60214,84206,70211,29211,2945.679.000
08 sept. 2020206,50210,03202,20202,66202,6652.924.300
04 sept. 2020215,10218,36205,19214,25214,2559.664.100
03 sept. 2020229,27229,31214,96217,30217,3058.400.300
02 sept. 2020227,97232,86227,35231,65231,6534.080.800
01 sept. 2020225,51227,45224,43227,27227,2725.791.200
31 ago. 2020227,00228,70224,31225,53225,5328.774.200
28 ago. 2020228,18230,64226,58228,91228,9126.292.900
27 ago. 2020222,89231,15219,40226,58226,5857.602.200
26 ago. 2020217,88222,09217,36221,15221,1539.600.800
25 ago. 2020213,10216,61213,10216,47216,4723.043.700
24 ago. 2020214,79215,52212,43213,69213,6925.460.100
21 ago. 2020213,86216,25212,85213,02213,0236.249.300
20 ago. 2020209,54215,00208,91214,58214,5826.981.500
19 ago. 2020211,49212,10209,25209,70209,7027.627.600
19 ago. 20200.51 Dividendo
18 ago. 2020210,53212,36209,21211,49210,9821.336.200
17 ago. 2020209,60211,19208,92210,28209,7720.184.800
14 ago. 2020208,76209,59207,51208,90208,4017.958.900
13 ago. 2020209,44211,35208,15208,70208,2022.588.900
12 ago. 2020205,29210,28204,75209,19208,6928.041.400
11 ago. 2020207,16207,65203,14203,38202,8936.446.500
10 ago. 2020211,67211,88206,35208,25207,7536.716.500
07 ago. 2020214,85215,70210,93212,48211,9727.789.600
06 ago. 2020212,34216,37211,55216,35215,8332.656.800
05 ago. 2020214,90215,00211,57212,94212,4328.858.600
04 ago. 2020214,17214,77210,31213,29212,7849.280.100
03 ago. 2020211,52217,64210,44216,54216,0278.983.000
31 jul. 2020204,40205,10199,01205,01204,5251.248.000
30 jul. 2020201,00204,46199,57203,90203,4125.079.600
29 jul. 2020202,50204,65202,01204,06203,5719.632.600
28 jul. 2020203,61204,70201,74202,02201,5323.251.400
27 jul. 2020201,47203,97200,86203,85203,3630.160.900
24 jul. 2020200,42202,86197,51201,30200,8139.827.000
23 jul. 2020207,19210,92202,15202,54202,0567.457.000
22 jul. 2020209,20212,30208,39211,75211,2449.605.700
21 jul. 2020213,66213,94208,03208,75208,2538.105.800
20 jul. 2020205,00212,30203,01211,60211,0936.884.800
17 jul. 2020204,47205,04201,39202,88202,3931.635.300
16 jul. 2020205,40205,70202,31203,92203,4329.940.700
15 jul. 2020209,56211,33205,03208,04207,5432.179.400
14 jul. 2020206,13208,85202,03208,35207,8537.591.800
13 jul. 2020214,48215,80206,50207,07206,5738.135.600
10 jul. 2020213,62214,08211,08213,67213,1526.177.600
09 jul. 2020216,33216,38211,47214,32213,8033.121.700
08 jul. 2020210,07213,26208,69212,83212,3233.600.000
07 jul. 2020210,45214,67207,99208,25207,7533.600.700
06 jul. 2020208,83211,13208,09210,70210,1931.897.600
02 jul. 2020205,68208,02205,00206,26205,7629.315.800
01 jul. 2020203,14206,35201,77204,70204,2132.061.200
30 jun. 2020197,88204,40197,74203,51203,0234.310.300
29 jun. 2020195,78198,53193,55198,44197,9626.701.600
26 jun. 2020199,73199,89194,88196,33195,8654.675.800
25 jun. 2020197,80200,61195,47200,34199,8627.803.900
24 jun. 2020201,60203,25196,56197,84197,3636.740.600
23 jun. 2020202,09203,95201,43201,91201,4230.917.400
22 jun. 2020195,79200,76195,23200,57200,0932.818.900
19 jun. 2020198,59199,29194,37195,15194,6844.441.100
18 jun. 2020194,00196,49194,00196,32195,8523.061.600
17 jun. 2020195,03196,32193,69194,24193,7725.655.900
16 jun. 2020192,89195,58191,46193,57193,1042.556.700
15 jun. 2020184,58190,82184,01188,94188,4832.770.200
12 jun. 2020190,54191,72185,18187,74187,2943.345.700
11 jun. 2020193,13195,76186,07186,27185,8252.854.700
10 jun. 2020191,13198,52191,01196,84196,3743.872.300
09 jun. 2020188,00190,70187,26189,80189,3429.783.900
08 jun. 2020185,94188,55184,44188,36187,9133.211.600
05 jun. 2020182,62187,73182,01187,20186,7539.893.600
04 jun. 2020184,30185,84182,30182,92182,4828.761.800
03 jun. 2020184,82185,94183,58185,36184,9127.311.000
02 jun. 2020184,25185,00181,35184,91184,4630.794.600
01 jun. 2020182,54183,00181,46182,83182,3922.622.400
29 may. 2020182,73184,27180,41183,25182,8142.146.700
28 may. 2020180,74184,15180,38181,40180,9633.810.200
27 may. 2020180,20181,99176,60181,81181,3739.517.100
26 may. 2020186,34186,50181,10181,57181,1336.073.600
22 may. 2020183,19184,46182,54183,51183,0720.826.900
21 may. 2020185,40186,67183,29183,43182,9929.119.500
20 may. 2020184,81185,85183,94185,66185,2131.261.300
20 may. 20200.51 Dividendo
19 may. 2020185,03186,60183,49183,63182,6826.799.100
18 may. 2020185,75186,20183,96184,91183,9535.306.600
15 may. 2020179,06187,06177,00183,16182,2146.610.400
14 may. 2020177,54180,69175,68180,53179,5941.873.900
13 may. 2020182,55184,05176,54179,75178,8244.711.500
12 may. 2020186,80187,04182,30182,51181,5632.038.200
11 may. 2020183,15187,51182,85186,74185,7730.809.400
08 may. 2020184,98185,00183,36184,68183,7230.912.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines