Cotizaciones históricas


Mostrando cotizaciones de MICROSOFT desde el 8/01/99 hasta el 17/08/19


Mostrando el intervalo 1 - 34 de 5.062 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
16/08/19 136,1300 135,1000 1,83 136,4400 134,7200 9.960.387
15/08/19 133,6800 134,0200 -0,22 134,4800 132,2600 9.536.413
14/08/19 133,9800 136,3200 -3,01 136,9200 133,6700 12.208.024
13/08/19 138,6000 135,9900 2,07 138,8000 135,0200 8.707.220
12/08/19 135,7900 137,0700 -1,39 137,8500 135,2400 7.376.905
9/08/19 137,7100 138,6100 -0,85 139,3700 136,4600 8.460.471
8/08/19 138,8900 136,5900 2,67 138,9800 135,9300 10.618.933
7/08/19 135,2800 133,5900 0,44 135,6400 131,8300 10.433.629
6/08/19 134,6900 133,9100 1,88 135,6800 133,2200 10.617.812
5/08/19 132,2100 133,1600 -3,43 133,9200 130,7900 15.011.761
2/08/19 136,9000 138,0500 -0,84 138,2000 135,2600 10.379.433
1/08/19 138,0600 137,0000 1,31 140,9350 137,0000 12.165.998
31/07/19 136,2700 140,0900 -2,91 140,2500 135,0800 12.266.622
30/07/19 140,3500 140,0000 -0,48 141,2100 139,8100 5.101.884
29/07/19 141,0300 141,3900 -0,22 141,5000 139,3700 4.583.316
26/07/19 141,3400 140,3600 0,82 141,6700 140,3100 6.008.467
25/07/19 140,1900 140,2800 -0,38 140,6100 139,3250 6.712.584
24/07/19 140,7200 139,0000 1,03 140,7400 138,8500 7.133.361
23/07/19 139,2900 139,7500 0,62 139,7500 138,0400 5.666.997
22/07/19 138,4300 137,7900 1,32 139,1850 137,3300 7.393.487
19/07/19 136,6200 140,2200 0,15 140,6500 136,4700 15.742.282
17/07/19 136,2700 137,6400 -0,59 137,9200 136,2200 7.513.516
16/07/19 137,0800 138,8300 -1,31 139,0000 136,5300 6.525.465
15/07/19 138,9000 139,5000 0,00 139,5400 138,4600 5.489.817
12/07/19 138,9000 138,8200 0,36 139,1300 138,0100 6.904.987
11/07/19 138,4000 138,2100 0,40 139,2200 137,8700 7.029.219
10/07/19 137,8500 137,1300 1,02 138,5800 137,0500 8.397.439
9/07/19 136,4600 136,0000 -0,37 136,9650 135,8100 7.224.407
8/07/19 136,9600 136,2100 -0,07 137,0900 135,3800 5.330.933
5/07/19 137,0600 136,0800 -0,29 137,3300 135,7250 6.777.170
3/07/19 137,4600 136,8100 0,64 137,7300 136,3000 4.806.250
2/07/19 136,5800 136,0000 0,66 136,5900 135,3400 5.087.350
1/07/19 135,6800 136,5100 1,28 136,7000 134,9700 7.270.851
28/06/19 133,9600 134,5300 -0,14 134,6000 133,1600 13.164.142
Mostrando el intervalo 1 - 34 de 5.062 resultados.