Microsoft Corporation (MSFT.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:56PM CST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 6,920.00 | 6,920.00 | 6,781.60 | 6,898.34 | 6,898.34 | 17,558 |
| 02 may 2024 | 6,701.50 | 6,788.05 | 6,700.01 | 6,760.66 | 6,760.66 | 3,201 |
| 30 abr 2024 | 6,833.75 | 6,833.75 | 6,677.01 | 6,712.10 | 6,712.10 | 2,179 |
| 29 abr 2024 | 6,920.00 | 6,920.00 | 6,815.80 | 6,833.75 | 6,833.75 | 3,437 |
| 26 abr 2024 | 7,082.00 | 7,082.00 | 6,980.01 | 7,013.94 | 7,013.94 | 4,245 |
| 25 abr 2024 | 6,950.00 | 6,950.00 | 6,742.00 | 6,876.36 | 6,876.36 | 10,196 |
| 24 abr 2024 | 7,000.00 | 7,000.00 | 6,950.01 | 6,985.54 | 6,985.54 | 2,186 |
| 23 abr 2024 | 6,845.02 | 6,949.95 | 6,845.02 | 6,949.95 | 6,949.95 | 1,135 |
| 22 abr 2024 | 6,926.40 | 6,926.40 | 6,791.00 | 6,865.75 | 6,865.75 | 4,614 |
| 19 abr 2024 | 6,914.01 | 6,920.01 | 6,810.03 | 6,842.88 | 6,842.88 | 2,590 |
| 18 abr 2024 | 6,958.00 | 7,050.00 | 6,900.01 | 6,900.01 | 6,900.01 | 3,277 |
| 17 abr 2024 | 7,056.05 | 7,079.99 | 6,971.02 | 7,002.60 | 7,002.60 | 971 |
| 16 abr 2024 | 7,018.00 | 7,099.99 | 6,982.91 | 7,084.44 | 7,084.44 | 2,002 |
| 15 abr 2024 | 7,005.51 | 7,052.50 | 6,900.02 | 6,910.60 | 6,910.60 | 216 |
| 12 abr 2024 | 7,040.02 | 7,069.99 | 7,005.50 | 7,028.99 | 7,028.99 | 658 |
| 11 abr 2024 | 7,010.00 | 7,061.00 | 6,987.30 | 7,038.50 | 7,038.50 | 1,028 |
| 10 abr 2024 | 6,940.50 | 6,953.00 | 6,919.00 | 6,952.96 | 6,952.96 | 501 |
| 09 abr 2024 | 6,969.00 | 6,989.77 | 6,920.00 | 6,972.00 | 6,972.00 | 2,617 |
| 08 abr 2024 | 7,014.99 | 7,014.99 | 6,900.02 | 6,938.78 | 6,938.78 | 764 |
| 05 abr 2024 | 6,948.00 | 7,017.18 | 6,948.00 | 6,999.00 | 6,999.00 | 1,972 |
| 04 abr 2024 | 6,927.73 | 7,070.00 | 6,927.73 | 6,958.30 | 6,958.30 | 1,845 |
| 03 abr 2024 | 6,965.00 | 7,007.23 | 6,960.00 | 6,962.55 | 6,962.55 | 1,280 |
| 02 abr 2024 | 7,000.00 | 7,000.00 | 6,900.02 | 6,989.66 | 6,989.66 | 1,727 |
| 01 abr 2024 | 6,997.20 | 7,074.99 | 6,997.20 | 7,063.22 | 7,063.22 | 411 |
| 27 mar 2024 | 6,999.99 | 6,999.99 | 6,940.01 | 6,989.99 | 6,989.99 | 646 |
| 26 mar 2024 | 7,080.00 | 7,080.00 | 7,030.00 | 7,049.91 | 7,049.91 | 3,643 |
| 25 mar 2024 | 7,124.81 | 7,124.81 | 7,062.01 | 7,068.24 | 7,068.24 | 2,613 |
| 22 mar 2024 | 7,124.90 | 7,199.99 | 7,124.80 | 7,199.99 | 7,199.99 | 888 |
| 21 mar 2024 | 7,189.00 | 7,229.84 | 7,165.00 | 7,199.99 | 7,199.99 | 2,756 |
| 20 mar 2024 | 7,080.01 | 7,105.03 | 7,006.53 | 7,102.33 | 7,102.33 | 2,459 |
| 19 mar 2024 | 6,958.37 | 7,113.00 | 6,958.37 | 7,067.00 | 7,067.00 | 1,907 |
| 15 mar 2024 | 7,021.00 | 7,021.00 | 6,910.00 | 6,958.76 | 6,958.76 | 5,307 |
| 14 mar 2024 | 6,950.00 | 7,149.99 | 6,950.00 | 7,085.94 | 7,085.94 | 4,134 |
| 13 mar 2024 | 7,000.00 | 7,000.00 | 6,921.99 | 6,925.35 | 6,925.35 | 1,796 |
| 12 mar 2024 | 6,815.00 | 6,999.96 | 6,815.00 | 6,979.99 | 6,979.99 | 2,859 |
| 11 mar 2024 | 6,771.00 | 6,822.21 | 6,750.02 | 6,801.31 | 6,801.31 | 840 |
| 08 mar 2024 | 6,903.00 | 6,903.00 | 6,828.00 | 6,835.00 | 6,835.00 | 3,697 |
| 07 mar 2024 | 6,825.00 | 6,949.99 | 6,783.01 | 6,903.87 | 6,903.87 | 2,706 |
| 06 mar 2024 | 6,849.20 | 6,849.98 | 6,734.99 | 6,793.91 | 6,793.91 | 3,926 |
| 05 mar 2024 | 6,996.67 | 6,996.67 | 6,798.65 | 6,812.63 | 6,812.63 | 3,515 |
| 04 mar 2024 | 7,089.83 | 7,099.99 | 7,015.01 | 7,028.67 | 7,028.67 | 1,249 |
| 01 mar 2024 | 7,033.00 | 7,077.04 | 7,010.00 | 7,067.01 | 7,067.01 | 607 |
| 29 feb 2024 | 6,955.00 | 7,015.00 | 6,936.00 | 7,014.86 | 7,014.86 | 1,602 |
| 28 feb 2024 | 6,944.00 | 6,975.00 | 6,930.06 | 6,955.42 | 6,955.42 | 2,440 |
| 27 feb 2024 | 6,930.99 | 6,998.99 | 6,900.00 | 6,956.34 | 6,956.34 | 2,728 |
| 26 feb 2024 | 7,011.16 | 7,027.00 | 6,964.30 | 6,964.45 | 6,964.45 | 539 |
| 23 feb 2024 | 7,100.00 | 7,128.42 | 6,980.01 | 7,011.09 | 7,011.09 | 1,762 |
| 22 feb 2024 | 7,014.00 | 7,058.00 | 7,000.00 | 7,040.00 | 7,040.00 | 2,945 |
| 21 feb 2024 | 6,805.00 | 6,839.89 | 6,788.03 | 6,824.30 | 6,824.30 | 2,323 |
| 20 feb 2024 | 6,890.00 | 6,890.00 | 6,780.21 | 6,849.73 | 6,849.73 | 9,728 |
| 19 feb 2024 | 6,890.46 | 6,890.46 | 6,890.46 | 6,890.46 | 6,890.46 | - |
| 16 feb 2024 | 6,913.00 | 6,944.99 | 6,880.02 | 6,890.46 | 6,890.46 | 1,234 |
| 15 feb 2024 | 6,930.01 | 6,939.98 | 6,901.03 | 6,929.77 | 6,929.77 | 2,567 |
| 14 feb 2024 | 6,961.00 | 6,975.24 | 6,917.01 | 6,975.24 | 6,975.24 | 23,691 |
| 14 feb 2024 | 0.75 Dividendo | |||||
| 13 feb 2024 | 6,973.00 | 7,043.00 | 6,960.00 | 6,987.38 | 6,986.63 | 2,682 |
| 12 feb 2024 | 7,140.00 | 7,183.97 | 7,085.01 | 7,097.90 | 7,097.14 | 4,291 |
| 09 feb 2024 | 7,110.00 | 7,183.10 | 7,110.00 | 7,182.23 | 7,181.46 | 2,024 |
| 08 feb 2024 | 7,071.00 | 7,100.00 | 7,063.01 | 7,098.69 | 7,097.93 | 4,424 |
| 07 feb 2024 | 6,999.98 | 7,059.98 | 6,997.01 | 7,047.99 | 7,047.23 | 2,946 |
| 06 feb 2024 | 7,020.10 | 7,020.10 | 6,863.75 | 6,919.99 | 6,919.25 | 2,345 |
| 02 feb 2024 | 6,994.99 | 7,071.99 | 6,952.76 | 7,042.51 | 7,041.75 | 2,743 |
| 01 feb 2024 | 6,946.00 | 6,988.25 | 6,891.15 | 6,895.72 | 6,894.98 | 3,535 |
| 31 ene 2024 | 6,980.00 | 7,041.00 | 6,850.00 | 6,852.45 | 6,851.71 | 5,351 |
| 30 ene 2024 | 7,100.00 | 7,100.00 | 6,984.10 | 7,015.27 | 7,014.52 | 8,925 |
| 29 ene 2024 | 6,941.01 | 7,069.89 | 6,941.01 | 7,048.66 | 7,047.90 | 5,143 |
| 26 ene 2024 | 6,944.04 | 6,984.99 | 6,901.01 | 6,927.64 | 6,926.90 | 4,969 |
| 25 ene 2024 | 6,960.01 | 7,027.99 | 6,934.25 | 6,948.13 | 6,947.38 | 8,376 |
| 24 ene 2024 | 6,949.99 | 6,984.49 | 6,918.00 | 6,940.13 | 6,939.38 | 1,858 |
| 23 ene 2024 | 6,850.38 | 6,908.50 | 6,839.00 | 6,908.12 | 6,907.38 | 25,835 |
| 22 ene 2024 | 6,800.00 | 6,850.37 | 6,755.00 | 6,824.92 | 6,824.19 | 1,165 |
| 19 ene 2024 | 6,764.00 | 6,815.81 | 6,757.00 | 6,802.25 | 6,801.52 | 7,120 |
| 18 ene 2024 | 6,749.00 | 6,764.75 | 6,713.39 | 6,752.00 | 6,751.28 | 4,943 |
| 17 ene 2024 | 6,671.10 | 6,732.60 | 6,671.09 | 6,700.00 | 6,699.28 | 8,185 |
| 16 ene 2024 | 6,700.00 | 6,749.99 | 6,660.01 | 6,695.88 | 6,695.16 | 13,434 |
| 15 ene 2024 | 6,519.99 | 6,569.50 | 6,519.99 | 6,569.50 | 6,568.79 | 83 |
| 12 ene 2024 | 6,502.00 | 6,549.00 | 6,480.77 | 6,525.00 | 6,524.30 | 3,509 |
| 11 ene 2024 | 6,503.00 | 6,627.00 | 6,468.00 | 6,502.46 | 6,501.76 | 4,419 |
| 10 ene 2024 | 6,375.00 | 6,525.00 | 6,375.00 | 6,491.73 | 6,491.03 | 6,398 |
| 09 ene 2024 | 6,300.00 | 6,389.99 | 6,300.00 | 6,367.79 | 6,367.11 | 9,774 |
| 08 ene 2024 | 6,183.42 | 6,294.40 | 6,183.42 | 6,291.47 | 6,290.79 | 1,697 |
| 05 ene 2024 | 6,252.00 | 6,362.66 | 6,181.31 | 6,200.04 | 6,199.37 | 3,619 |
| 04 ene 2024 | 6,340.00 | 6,364.99 | 6,247.39 | 6,256.90 | 6,256.23 | 2,757 |
| 03 ene 2024 | 6,310.01 | 6,347.83 | 6,239.04 | 6,284.58 | 6,283.91 | 2,364 |
| 02 ene 2024 | 6,390.00 | 6,399.97 | 6,265.00 | 6,314.59 | 6,313.91 | 2,413 |
| 29 dic 2023 | 6,369.85 | 6,390.00 | 6,341.00 | 6,389.99 | 6,389.30 | 136 |
| 28 dic 2023 | 6,350.00 | 6,387.96 | 6,323.17 | 6,383.96 | 6,383.27 | 3,193 |
| 27 dic 2023 | 6,334.55 | 6,338.06 | 6,315.00 | 6,315.10 | 6,314.42 | 11,454 |
| 26 dic 2023 | 6,359.00 | 6,390.00 | 6,321.02 | 6,361.27 | 6,360.59 | 5,879 |
| 22 dic 2023 | 6,349.75 | 6,371.15 | 6,347.12 | 6,359.59 | 6,358.91 | 4,771 |
| 21 dic 2023 | 6,350.00 | 6,366.71 | 6,301.11 | 6,364.41 | 6,363.73 | 6,521 |
| 20 dic 2023 | 6,384.79 | 6,419.99 | 6,354.99 | 6,373.97 | 6,373.29 | 2,514 |
| 19 dic 2023 | 6,349.95 | 6,369.72 | 6,332.95 | 6,368.48 | 6,367.80 | 6,603 |
| 18 dic 2023 | 6,392.00 | 6,417.99 | 6,375.00 | 6,395.90 | 6,395.21 | 3,382 |
| 15 dic 2023 | 6,285.21 | 6,399.00 | 6,285.21 | 6,386.45 | 6,385.76 | 8,653 |
| 14 dic 2023 | 6,421.80 | 6,447.00 | 6,264.49 | 6,276.26 | 6,275.59 | 10,703 |
| 13 dic 2023 | 6,535.00 | 6,548.98 | 6,400.00 | 6,421.80 | 6,421.11 | 3,953 |
| 11 dic 2023 | 6,405.00 | 6,459.07 | 6,405.00 | 6,440.00 | 6,439.31 | 3,038 |
| 08 dic 2023 | 6,441.00 | 6,494.94 | 6,415.00 | 6,482.59 | 6,481.89 | 1,109 |
| 07 dic 2023 | 6,374.35 | 6,525.99 | 6,374.35 | 6,459.01 | 6,458.32 | 1,152 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.