MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de junio de 2019134.19135.24133.57135.16135.1625,711,100
17 de junio de 2019132.63133.73132.53132.85132.8514,517,800
14 de junio de 2019132.26133.79131.64132.45132.4517,821,700
13 de junio de 2019131.98133.00131.56132.32132.3217,200,800
12 de junio de 2019131.40131.97130.71131.49131.4917,092,500
11 de junio de 2019133.88134.24131.28132.10132.1023,913,700
10 de junio de 2019132.40134.08132.00132.60132.6026,477,100
07 de junio de 2019129.19132.25128.26131.40131.4033,885,600
06 de junio de 2019126.44127.97125.60127.82127.8221,459,000
05 de junio de 2019124.95125.87124.21125.83125.8324,926,100
04 de junio de 2019121.28123.28120.65123.16123.1629,382,600
03 de junio de 2019123.85124.37119.01119.84119.8437,983,600
31 de mayo de 2019124.23124.62123.32123.68123.6826,646,800
30 de mayo de 2019125.26125.76124.78125.73125.7316,829,600
29 de mayo de 2019125.38125.39124.04124.94124.9422,763,100
28 de mayo de 2019126.98128.00126.05126.16126.1623,128,400
24 de mayo de 2019126.91127.42125.97126.24126.2414,123,400
23 de mayo de 2019126.20126.29124.74126.18126.1823,603,800
22 de mayo de 2019126.62128.24126.52127.67127.6715,396,500
21 de mayo de 2019127.43127.53126.58126.90126.9015,293,300
20 de mayo de 2019126.52127.59125.76126.22126.2223,706,900
17 de mayo de 2019128.31130.46127.92128.07128.0725,770,500
16 de mayo de 2019126.75129.38126.46128.93128.9330,112,200
15 de mayo de 2019124.26126.71123.70126.02126.0224,722,700
15 de mayo de 20190.46 Dividendo
14 de mayo de 2019123.87125.88123.70124.73124.2725,266,300
13 de mayo de 2019124.11125.55123.04123.35122.9033,944,900
10 de mayo de 2019124.91127.93123.82127.13126.6630,915,100
09 de mayo de 2019124.29125.79123.57125.50125.0427,235,800
08 de mayo de 2019125.44126.37124.75125.51125.0528,419,000
07 de mayo de 2019126.46127.18124.22125.52125.0636,017,700
06 de mayo de 2019126.39128.56126.11128.15127.6824,239,800
03 de mayo de 2019127.36129.43127.25128.90128.4224,911,100
02 de mayo de 2019127.98128.00125.52126.21125.7427,350,200
01 de mayo de 2019130.53130.65127.70127.88127.4126,821,700
30 de abril de 2019129.81130.70129.39130.60130.1224,166,500
29 de abril de 2019129.90130.18129.35129.77129.2916,324,200
26 de abril de 2019129.70130.52129.02129.89129.4123,654,900
25 de abril de 2019130.06131.37128.83129.15128.6738,033,900
24 de abril de 2019125.79125.85124.52125.01124.5531,257,000
23 de abril de 2019124.10125.58123.83125.44124.9824,025,500
22 de abril de 2019122.62124.00122.57123.76123.3015,648,700
18 de abril de 2019122.19123.52121.30123.37122.9227,991,000
17 de abril de 2019121.24121.85120.54121.77121.3219,300,900
16 de abril de 2019121.64121.65120.10120.77120.3214,071,800
15 de abril de 2019120.94121.58120.57121.05120.6015,792,600
12 de abril de 2019120.64120.98120.37120.95120.5019,745,100
11 de abril de 2019120.54120.85119.92120.33119.8914,209,100
10 de abril de 2019119.76120.35119.54120.19119.7516,477,200
09 de abril de 2019118.63119.54118.58119.28118.8417,612,000
08 de abril de 2019119.81120.02118.64119.93119.4915,116,200
05 de abril de 2019119.39120.23119.37119.89119.4515,826,200
04 de abril de 2019120.10120.23118.38119.36118.9220,112,800
03 de abril de 2019119.86120.43119.15119.97119.5322,860,700
02 de abril de 2019119.06119.48118.52119.19118.7518,142,300
01 de abril de 2019118.95119.11118.10119.02118.5822,789,100
29 de marzo de 2019118.07118.32116.96117.94117.5125,399,800
28 de marzo de 2019117.44117.58116.13116.93116.5018,334,800
27 de marzo de 2019117.88118.21115.52116.77116.3422,733,400
26 de marzo de 2019118.62118.71116.85117.91117.4826,097,700
25 de marzo de 2019116.56118.01116.32117.66117.2327,067,100
22 de marzo de 2019119.50119.59117.04117.05116.6233,624,500
21 de marzo de 2019117.14120.82117.09120.22119.7829,854,400
20 de marzo de 2019117.39118.75116.71117.52117.0928,113,300
19 de marzo de 2019118.09118.44116.99117.65117.2237,588,700
18 de marzo de 2019116.17117.61116.05117.57117.1431,207,600
15 de marzo de 2019115.34117.25114.59115.91115.4854,681,100
14 de marzo de 2019114.54115.20114.33114.59114.1730,763,400
13 de marzo de 2019114.13115.00113.78114.50114.0835,513,800
12 de marzo de 2019112.82113.99112.65113.62113.2026,132,700
11 de marzo de 2019110.99112.95110.98112.83112.4126,491,600
08 de marzo de 2019109.16110.71108.80110.51110.1022,818,400
07 de marzo de 2019111.40111.55109.87110.39109.9825,321,300
06 de marzo de 2019111.87112.66111.43111.75111.3417,687,000
05 de marzo de 2019112.25112.39111.23111.70111.2919,538,300
04 de marzo de 2019113.02113.25110.80112.26111.8526,608,000
01 de marzo de 2019112.89113.02111.67112.53112.1123,501,200
28 de febrero de 2019112.04112.88111.73112.03111.6229,083,900
27 de febrero de 2019111.69112.36110.88112.17111.7621,487,100
26 de febrero de 2019111.26113.24111.17112.36111.9521,536,700
25 de febrero de 2019111.76112.18111.26111.59111.1823,750,600
22 de febrero de 2019110.05111.20109.82110.97110.5627,763,200
21 de febrero de 2019106.90109.48106.87109.41109.0129,063,200
20 de febrero de 2019107.86107.94106.29107.15106.7521,607,700
20 de febrero de 20190.46 Dividendo
19 de febrero de 2019107.79108.66107.78108.17107.3118,038,500
15 de febrero de 2019107.91108.30107.36108.22107.3626,606,900
14 de febrero de 2019106.31107.29105.66106.90106.0521,784,700
13 de febrero de 2019107.50107.78106.71106.81105.9618,394,900
12 de febrero de 2019106.14107.14105.48106.89106.0425,056,600
11 de febrero de 2019106.20106.58104.97105.25104.4218,914,100
08 de febrero de 2019104.39105.78104.26105.67104.8321,461,100
07 de febrero de 2019105.19105.59104.29105.27104.4429,760,700
06 de febrero de 2019107.00107.00105.53106.03105.1920,609,800
05 de febrero de 2019106.06107.27105.96107.22106.3727,325,400
04 de febrero de 2019102.87105.80102.77105.74104.9031,315,100
01 de febrero de 2019103.78104.10102.35102.78101.9735,535,700
31 de enero de 2019103.80105.22103.18104.43103.6055,636,400
30 de enero de 2019104.62106.38104.33106.38105.5449,471,900
29 de enero de 2019104.88104.97102.17102.94102.1231,490,500
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...