23 de Mayo, 23:11 pm

Finanzas.com

Cotizaciones

MICROSOFT (MSFT)MICROSOFT (MSFT)

0,010,03 %
29,76

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 29,690 29,760 0,03 29,880 29,500 39.476.153
21/05/2012 29,100 29,750 1,02 29,790 29,060 38.782.399
18/05/2012 29,790 29,450 -0,91 29,810 29,170 56.191.887
17/05/2012 29,990 29,720 -1,62 30,208 29,710 48.480.250
16/05/2012 30,310 30,210 -1,42 30,320 29,740 60.066.687
15/05/2012 30,640 30,646 -1,52 30,795 30,150 61.820.298
14/05/2012 30,820 31,120 -0,13 31,040 30,640 40.509.486
11/05/2012 30,690 31,160 1,37 31,540 30,690 43.458.926
10/05/2012 30,860 30,740 0,79 31,020 30,450 43.827.666
09/05/2012 30,190 30,500 0,00 30,830 30,100 50.283.773
08/05/2012 30,480 30,500 -0,52 30,780 30,170 46.326.745
07/05/2012 30,700 30,660 -3,30 30,860 30,570 48.637.155
04/05/2012 31,450 31,708 -0,16 31,570 30,920 57.923.372
03/05/2012 31,880 31,760 -0,58 31,900 31,610 31.410.400
02/05/2012 31,850 31,945 -0,20 31,925 31,640 37.366.572
01/05/2012 32,050 32,010 -0,02 32,335 31,950 43.827.244
30/04/2012 31,980 32,015 0,11 32,110 31,920 35.679.058
27/04/2012 32,120 31,980 -0,40 32,220 31,880 41.033.196
26/04/2012 32,120 32,110 -0,28 32,230 31,920 40.303.573
25/04/2012 31,920 32,200 0,88 32,320 31,870 62.495.307
24/04/2012 32,210 31,920 -0,62 32,520 31,830 40.695.626
23/04/2012 32,310 32,120 -0,93 32,500 32,030 61.392.045
20/04/2012 32,150 32,420 4,08 32,890 32,050 106.034.140
19/04/2012 31,130 31,150 0,03 31,680 30,940 54.441.609
18/04/2012 31,280 31,140 -0,95 31,310 31,040 40.547.667
17/04/2012 31,270 31,440 1,17 31,610 31,200 34.110.487
16/04/2012 30,990 31,075 0,86 31,190 30,770 38.117.916
13/04/2012 30,890 30,810 -0,53 31,160 30,720 39.728.710
12/04/2012 30,480 30,975 1,96 31,040 30,420 38.298.165
11/04/2012 30,430 30,380 -0,30 30,530 30,230 43.012.691
10/04/2012 31,060 30,470 -2,03 31,190 30,300 53.904.490
09/04/2012 31,220 31,100 -1,33 31,400 30,970 30.967.334
05/04/2012 31,150 31,520 0,99 31,630 31,050 51.122.950
04/04/2012 31,660 31,210 -2,29 31,690 31,050 49.426.003
03/04/2012 32,160 31,940 -1,08 32,190 31,660 42.714.154
02/04/2012 32,220 32,290 0,11 32,460 31,950 35.845.559
30/03/2012 32,400 32,255 0,42 32,410 32,040 31.749.240
29/03/2012 32,060 32,120 -0,22 32,190 31,810 37.038.489
28/03/2012 32,520 32,190 -1,01 32,700 32,040 41.344.047
27/03/2012 32,650 32,520 -0,21 32,700 32,400 36.262.419
26/03/2012 32,190 32,590 1,81 32,610 32,155 36.736.738
23/03/2012 32,100 32,010 0,05 32,110 31,720 35.912.138
22/03/2012 31,810 31,995 -0,03 32,090 31,790 31.749.416
21/03/2012 31,960 32,006 0,05 32,150 31,820 37.930.884
20/03/2012 32,100 31,990 -0,65 32,150 31,740 41.551.016
19/03/2012 32,535 32,200 -1,23 32,610 32,150 44.792.046
16/03/2012 32,910 32,600 -0,76 32,950 32,500 65.615.458
15/03/2012 32,790 32,850 0,24 32,940 32,580 49.068.757
14/03/2012 32,530 32,770 0,31 32,880 32,490 41.986.883
13/03/2012 32,240 32,670 1,97 32,690 32,150 48.950.410
12/03/2012 31,970 32,040 0,16 32,200 31,820 34.073.564
09/03/2012 32,100 31,990 -0,06 32,160 31,920 34.628.398
08/03/2012 32,040 32,010 0,53 32,210 31,900 36.745.272
07/03/2012 31,670 31,840 0,90 31,920 31,530 34.339.940
06/03/2012 31,540 31,555 -0,77 31,980 31,490 51.829.251
05/03/2012 32,010 31,800 -0,86 32,050 31,620 45.214.294
02/03/2012 32,310 32,075 -0,19 32,440 32,000 47.306.817
01/03/2012 31,930 32,136 1,25 32,390 31,850 77.297.485
29/02/2012 31,885 31,740 -0,09 32,000 31,610 59.312.740
28/02/2012 31,410 31,770 0,67 31,930 31,380 45.210.138
27/02/2012 31,240 31,560 0,25 31,500 31,100 34.460.259
24/02/2012 31,480 31,480 0,35 31,500 31,240 35.567.631
23/02/2012 31,200 31,370 0,32 31,590 31,000 35.026.764
22/02/2012 31,450 31,270 -0,64 31,680 31,180 49.233.767
21/02/2012 31,180 31,470 0,70 31,610 31,150 50.826.913
17/02/2012 31,200 31,250 -0,11 31,320 30,950 70.027.436
16/02/2012 30,310 31,285 4,11 31,550 30,300 94.670.544
15/02/2012 30,330 30,050 -0,66 30,390 30,030 43.307.170
14/02/2012 30,330 30,250 -1,08 30,460 29,850 59.641.899
13/02/2012 30,630 30,580 0,28 30,770 30,430 33.300.366
10/02/2012 30,640 30,495 -0,89 30,800 30,360 44.690.867
09/02/2012 30,680 30,770 0,36 30,800 30,480 50.441.905
08/02/2012 30,260 30,660 1,97 30,670 30,220 49.652.738
07/02/2012 30,150 30,067 -0,44 30,485 30,050 39.239.843
06/02/2012 30,040 30,200 -0,13 30,220 29,970 28.000.276
03/02/2012 30,140 30,240 0,97 30,400 30,090 41.830.558
02/02/2012 29,900 29,950 0,20 30,170 29,710 52.198.563
01/02/2012 29,790 29,890 1,27 30,050 29,760 67.404.182
31/01/2012 29,660 29,515 -0,32 29,700 29,230 50.725.732
30/01/2012 28,970 29,610 1,30 29,620 28,830 50.965.799
27/01/2012 29,450 29,230 -0,92 29,530 29,170 44.184.878
26/01/2012 29,610 29,500 -0,20 29,700 29,400 49.102.098
25/01/2012 29,070 29,560 0,75 29,650 29,070 59.214.933
24/01/2012 29,470 29,340 -1,31 29,570 29,180 51.651.790
23/01/2012 29,550 29,730 0,07 29,950 29,350 76.074.733
20/01/2012 28,820 29,710 5,65 29,740 28,750 165.831.976
19/01/2012 28,160 28,120 -0,04 28,435 28,030 73.635.388
18/01/2012 28,310 28,130 -0,44 28,400 27,970 64.831.077
17/01/2012 28,400 28,255 0,02 28,650 28,170 72.381.692
13/01/2012 27,930 28,250 0,89 28,250 27,790 60.143.082
12/01/2012 27,870 28,000 1,01 28,020 27,645 49.363.135
11/01/2012 27,430 27,720 -0,43 27,980 27,370 65.567.414
10/01/2012 27,930 27,840 0,36 28,150 27,750 59.842.713
09/01/2012 28,050 27,740 -1,30 28,100 27,720 59.696.066
06/01/2012 27,530 28,105 2,03 28,190 27,525 99.339.690
05/01/2012 27,380 27,546 1,14 27,728 27,290 55.953.388
04/01/2012 26,820 27,236 1,76 27,470 26,780 80.221.700
03/01/2012 26,550 26,765 3,10 26,960 26,390 64.697.882
30/12/2011 26,000 25,960 -0,23 26,120 25,910 27.396.333
29/12/2011 25,950 26,020 0,77 26,050 25,860 22.483.107
28/12/2011 26,110 25,820 -0,84 26,150 25,760 29.790.499
27/12/2011 25,960 26,040 0,04 26,140 25,930 21.273.363
23/12/2011 25,910 26,030 0,85 26,040 25,730 23.186.177
22/12/2011 25,820 25,810 0,19 25,860 25,475 35.779.483
21/12/2011 26,010 25,760 -1,02 26,190 25,440 64.122.852
20/12/2011 25,860 26,025 1,94 26,100 25,810 60.731.541
19/12/2011 26,020 25,530 -1,81 26,120 25,460 52.234.794
16/12/2011 25,670 26,000 0,98 26,170 25,630 101.271.847
15/12/2011 25,720 25,748 0,62 25,880 25,540 46.189.552
14/12/2011 25,720 25,590 -0,66 25,860 25,570 47.675.401
13/12/2011 25,750 25,760 0,98 26,100 25,651 54.487.837
12/12/2011 25,410 25,510 -0,74 25,570 25,290 38.822.720
09/12/2011 25,520 25,700 1,18 25,870 25,500 53.777.735
08/12/2011 25,480 25,400 -0,78 25,720 25,370 60.490.951
07/12/2011 25,670 25,600 -0,23 25,760 25,335 62.596.452
06/12/2011 25,810 25,660 -0,16 25,870 25,610 46.145.789
05/12/2011 25,780 25,700 1,90 25,800 25,500 56.776.678
02/12/2011 25,590 25,220 -0,24 25,620 25,160 52.290.245
01/12/2011 25,560 25,280 -1,17 25,630 25,200 48.520.080
30/11/2011 25,370 25,580 2,98 25,580 25,140 81.159.432
29/11/2011 24,820 24,840 -0,12 25,040 24,750 40.909.877
28/11/2011 24,940 24,870 2,35 24,970 24,690 46.734.554
25/11/2011 24,380 24,300 -0,69 24,670 24,300 26.164.410
23/11/2011 24,610 24,470 -1,29 24,790 24,470 49.090.817
22/11/2011 24,890 24,790 -0,84 24,960 24,650 49.182.261
21/11/2011 25,240 25,000 -1,19 25,250 24,900 61.841.926
18/11/2011 25,480 25,300 -0,94 25,500 25,150 47.614.204
17/11/2011 26,010 25,540 -2,03 26,040 25,440 70.886.494
16/11/2011 26,470 26,070 -2,51 26,510 26,040 53.169.468
15/11/2011 26,560 26,740 -0,06 26,940 26,400 43.864.191
14/11/2011 26,880 26,755 -0,58 27,000 26,650 34.167.169
11/11/2011 26,580 26,910 2,40 27,075 26,570 37.885.111
10/11/2011 26,470 26,280 0,31 26,500 26,120 32.512.181
09/11/2011 26,590 26,200 -3,53 26,750 26,060 62.849.221
08/11/2011 27,010 27,160 1,34 27,200 26,685 47.789.689
07/11/2011 26,210 26,800 2,10 26,820 26,130 42.526.775
04/11/2011 26,380 26,250 -1,06 26,400 26,000 36.549.119
03/11/2011 26,240 26,530 2,00 26,585 25,980 65.836.011
02/11/2011 26,100 26,010 -2,96 26,200 25,700 53.533.089
01/11/2011 26,190 26,804 0,65 26,320 25,860 61.182.531
31/10/2011 26,755 26,630 -1,30 27,000 26,620 46.787.081
28/10/2011 27,140 26,980 -0,99 27,190 26,790 57.701.818
27/10/2011 27,130 27,250 2,48 27,400 26,650 74.411.747
26/10/2011 27,030 26,590 -2,21 27,060 26,100 63.002.806
25/10/2011 27,080 27,190 0,00 27,230 26,720 53.516.920
24/10/2011 27,060 27,190 0,11 27,400 27,040 56.854.909
21/10/2011 27,150 27,160 1,19 27,190 26,800 76.576.885
20/10/2011 27,260 26,841 -1,06 27,340 26,400 76.113.047
19/10/2011 27,370 27,130 -0,66 27,470 27,010 42.855.448
18/10/2011 26,940 27,310 1,10 27,400 26,800 52.451.927
17/10/2011 27,114 27,013 -1,51 27,420 26,850 39.420.353
14/10/2011 27,310 27,428 0,91 27,500 27,020 50.916.357
13/10/2011 26,760 27,180 0,82 27,200 26,620 43.805.319
12/10/2011 27,180 26,960 -0,12 27,310 26,900 52.469.557
11/10/2011 26,860 26,992 0,19 27,070 26,720 38.798.683
10/10/2011 26,580 26,940 2,63 26,930 26,470 41.791.803
07/10/2011 26,340 26,250 -0,34 26,510 26,200 52.733.219
06/10/2011 25,900 26,340 1,66 26,400 25,700 55.063.231
05/10/2011 25,420 25,910 6,07 26,160 25,160 93.583.137
04/10/2011 24,300 24,428 -0,42 25,390 24,260 83.441.937
03/10/2011 24,720 24,530 -1,45 25,335 24,520 64.548.242
30/09/2011 25,200 24,890 -2,20 25,500 24,880 54.050.289
29/09/2011 25,980 25,450 -0,43 26,170 25,090 63.386.589
28/09/2011 25,930 25,560 0,47 26,370 25,510 60.726.188
27/09/2011 25,660 25,440 1,22 25,920 25,450 55.608.578
26/09/2011 25,190 25,134 0,29 25,520 24,730 50.986.126
23/09/2011 24,900 25,060 0,00 25,150 24,690 64.729.749
22/09/2011 25,300 25,060 -3,58 25,650 24,600 96.200.003
21/09/2011 27,050 25,990 -4,22 27,060 25,970 72.623.456
20/09/2011 27,310 27,136 1,66 27,500 26,930 49.040.218
19/09/2011 26,800 26,693 -1,58 27,310 26,600 52.286.440
16/09/2011 27,050 27,120 0,52 27,270 26,830 88.680.597
15/09/2011 26,730 26,980 1,81 27,030 26,310 67.732.214
14/09/2011 26,170 26,500 2,61 26,800 25,890 66.680.865
13/09/2011 25,920 25,826 -0,25 26,185 25,810 48.780.479
12/09/2011 25,440 25,890 0,47 25,930 25,270 55.026.425
09/09/2011 26,000 25,770 -1,95 26,180 25,500 64.498.759
08/09/2011 26,000 26,283 1,09 26,660 25,950 65.786.642
07/09/2011 25,690 26,000 1,92 26,000 25,570 41.904.872
06/09/2011 25,200 25,510 -1,12 25,590 25,110 54.917.961
02/09/2011 25,780 25,800 -2,63 26,000 25,660 43.897.065
01/09/2011 26,460 26,497 -0,39 26,860 26,210 60.367.819
31/08/2011 26,290 26,600 1,41 26,710 26,260 59.210.768
30/08/2011 25,730 26,230 1,47 26,430 25,700 57.294.450
29/08/2011 25,530 25,850 2,38 25,860 25,370 38.791.110
26/08/2011 24,510 25,250 2,94 25,340 24,420 71.936.422
25/08/2011 25,080 24,530 -1,49 25,160 24,500 48.175.629
24/08/2011 24,650 24,900 0,73 24,930 24,420 45.280.968
23/08/2011 24,030 24,720 0,28 24,750 24,030 59.625.452
22/08/2011 24,420 24,650 2,49 24,490 23,790 54.591.312
19/08/2011 24,410 24,050 -2,51 24,620 23,910 77.378.111
18/08/2011 24,570 24,670 -2,28 25,090 24,030 105.664.601
17/08/2011 25,250 25,245 -0,41 25,700 24,930 50.445.055
16/08/2011 25,215 25,350 -0,29 25,590 25,050 54.201.774
15/08/2011 25,240 25,425 1,30 25,580 25,150 56.345.699
12/08/2011 25,130 25,100 -0,36 25,335 24,650 64.769.018
11/08/2011 24,500 25,190 4,09 25,380 24,400 90.598.388
10/08/2011 24,950 24,200 -5,39 25,090 24,100 127.522.938
09/08/2011 24,710 25,580 4,49 25,610 24,030 126.230.035
08/08/2011 25,020 24,480 -4,64 25,600 24,390 133.983.566
05/08/2011 25,970 25,672 -2,94 26,100 25,230 112.055.026
04/08/2011 26,530 26,450 -1,75 26,870 25,930 92.860.790
03/08/2011 26,830 26,920 -1,36 27,000 26,480 64.563.972
02/08/2011 26,980 27,290 0,07 27,450 26,760 63.807.980
01/08/2011 27,510 27,270 -0,47 27,685 26,750 61.799.836
29/07/2011 27,520 27,400 -1,23 27,710 27,260 104.288.752
28/07/2011 27,290 27,740 1,50 28,070 27,210 83.722.358
27/07/2011 27,880 27,330 -2,67 27,985 27,200 71.432.378
26/07/2011 27,820 28,080 0,61 28,145 27,780 74.599.603
25/07/2011 27,260 27,910 1,40 28,090 27,190 107.451.401
22/07/2011 26,860 27,524 1,41 27,550 26,680 76.297.381
21/07/2011 27,040 27,140 0,30 27,310 26,650 81.123.121
20/07/2011 27,280 27,060 -1,78 27,350 26,980 49.589.645
19/07/2011 26,810 27,550 3,61 27,640 26,780 86.338.321
18/07/2011 26,630 26,590 -0,71 26,900 26,260 44.476.985
15/07/2011 26,470 26,780 1,17 26,930 26,470 49.075.841
14/07/2011 26,620 26,470 -0,26 27,010 26,360 46.363.856
13/07/2011 26,600 26,540 0,00 26,960 26,510 40.854.998
12/07/2011 26,550 26,540 -0,34 26,790 26,340 47.288.268
11/07/2011 26,620 26,630 -1,08 26,800 26,490 43.707.587
08/07/2011 26,540 26,920 0,56 26,980 26,510 58.278.257
07/07/2011 26,490 26,770 2,10 26,880 26,360 51.770.573
06/07/2011 25,970 26,220 0,73 26,370 25,960 48.696.231
05/07/2011 26,100 26,030 0,04 26,150 25,900 37.742.256
01/07/2011 25,930 26,020 0,08 26,170 25,840 52.901.733
30/06/2011 25,740 26,000 1,48 26,000 25,660 52.510.637
29/06/2011 25,710 25,620 -0,70 25,710 25,360 66.035.409
28/06/2011 25,300 25,800 2,21 25,920 25,160 80.941.041
27/06/2011 24,230 25,242 3,82 25,460 24,230 91.939.357
24/06/2011 24,510 24,313 -1,29 24,540 24,190 101.051.386
23/06/2011 24,440 24,630 -0,06 24,650 24,200 59.457.260
22/06/2011 24,600 24,645 -0,46 24,810 24,590 44.280.445
21/06/2011 24,520 24,760 1,19 24,860 24,400 49.639.156
20/06/2011 24,170 24,470 0,87 24,660 24,160 53.777.561
17/06/2011 24,220 24,260 1,10 24,300 23,980 83.318.310
16/06/2011 23,750 23,995 1,07 24,100 23,650 57.075.940
15/06/2011 24,000 23,740 -1,98 24,010 23,670 49.274.187
14/06/2011 24,300 24,220 0,75 24,450 24,190 42.862.047
13/06/2011 23,790 24,040 1,48 24,190 23,700 47.558.328
10/06/2011 24,020 23,690 -1,23 24,020 23,690 49.283.720
09/06/2011 24,010 23,986 0,19 24,040 23,820 42.870.545
08/06/2011 23,900 23,940 -0,50 24,020 23,860 42.193.900
07/06/2011 24,090 24,060 0,21 24,170 23,900 41.068.551
06/06/2011 23,890 24,010 0,44 24,250 23,770 54.769.637
03/06/2011 24,050 23,905 -1,30 24,140 23,840 60.267.220
02/06/2011 24,490 24,220 -0,86 24,650 24,180 51.418.407
01/06/2011 24,990 24,430 -2,32 25,100 24,370 73.819.070
31/05/2011 24,960 25,010 1,01 25,060 24,700 60.093.627
27/05/2011 24,680 24,760 0,36 24,900 24,650 50.243.835
26/05/2011 24,350 24,670 1,70 25,030 24,320 77.960.233
25/05/2011 24,170 24,257 0,44 24,310 24,160 34.731.957

Mas noticias

publicidad