Cotizaciones históricas


Mostrando cotizaciones de MICROSOFT desde el 8/01/99 hasta el 21/11/19


Mostrando el intervalo 1 - 34 de 5.129 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
20/11/19 149,6200 150,4000 -0,17 150,8400 148,4600 9.146.780
19/11/19 150,3900 150,8500 0,03 151,3300 150,2000 8.308.151
18/11/19 150,3400 150,0000 0,25 150,5450 148,9800 7.090.489
15/11/19 149,9700 149,0000 1,29 149,9900 148,2700 9.477.753
14/11/19 148,0600 147,1100 0,51 148,4050 147,0000 5.569.344
13/11/19 147,3100 146,7400 0,16 147,4600 146,3000 6.341.999
12/11/19 147,0700 146,2000 0,66 147,5700 146,0650 6.570.435
11/11/19 146,1100 145,3700 0,10 146,4100 144,7300 4.667.386
8/11/19 145,9600 144,0400 1,18 145,9900 143,7600 6.239.308
7/11/19 144,2600 144,1000 0,14 144,8800 143,8100 6.513.528
6/11/19 144,0600 144,1700 -0,28 144,5100 143,2000 6.003.493
5/11/19 144,4600 145,0000 -0,06 145,0000 143,9100 6.463.471
4/11/19 144,5500 144,9600 0,58 145,0000 144,1600 6.198.200
1/11/19 143,7200 144,3100 0,24 144,4200 142,9700 9.094.463
31/10/19 143,3700 144,8600 -0,86 144,9300 142,9900 8.766.474
30/10/19 144,6100 143,6200 1,25 144,9700 142,7900 6.270.525
29/10/19 142,8300 144,0400 -0,94 144,4900 142,6500 6.166.537
28/10/19 144,1900 144,6000 2,46 145,6700 143,5100 10.647.017
25/10/19 140,7300 139,4800 0,56 141,1400 139,2100 8.396.074
24/10/19 139,9400 139,4300 1,97 140,4100 138,6800 9.770.976
23/10/19 137,2400 136,7200 0,64 137,4500 135,6100 8.349.546
22/10/19 136,3700 138,9800 -1,49 140,0100 136,2800 8.567.683
21/10/19 138,4300 138,4800 0,74 138,5000 137,0200 6.369.038
18/10/19 137,4100 139,8700 -1,63 140,0000 136,5700 11.294.733
17/10/19 139,6900 141,0000 -0,51 141,4100 139,0300 7.593.980
16/10/19 140,4100 140,8500 -0,82 140,9800 139,5300 7.853.270
15/10/19 141,5750 140,0000 1,45 141,7800 139,8100 7.286.547
14/10/19 139,5500 139,6900 -0,09 140,2800 139,5300 5.512.634
11/10/19 139,6800 140,1200 0,42 141,0000 139,5200 10.088.659
10/10/19 139,1000 138,5000 0,62 139,6600 138,2500 6.929.746
9/10/19 138,2400 137,3100 1,89 138,6700 136,9800 7.357.610
8/10/19 135,6700 137,1400 -1,06 137,7600 135,6200 9.521.901
7/10/19 137,1200 137,3700 -0,72 138,1700 137,0200 5.772.156
4/10/19 138,1200 136,6900 1,35 138,2500 136,4200 8.618.731
Mostrando el intervalo 1 - 34 de 5.129 resultados.