Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MSFT34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 90.50 | -2.11 | -2.28% | 90.94 | 90.96 | 88.33 | 227,628 |
| 29 May 2024 | 92.61 | 0.00 | 0.00% | 92.24 | 93.61 | 92.16 | 206,351 |
| 28 May 2024 | 92.61 | -2.03 | -2.14% | 92.49 | 92.61 | 91.46 | 296,415 |
| 27 May 2024 | 94.64 | 1.94 | 2.09% | 92.94 | 95.44 | 92.75 | 162,132 |
| 24 May 2024 | 92.70 | 1.11 | 1.21% | 91.77 | 92.89 | 91.16 | 182,411 |
| 23 May 2024 | 91.59 | -0.86 | -0.93% | 92.81 | 92.96 | 91.27 | 123,805 |
| 22 May 2024 | 92.45 | 0.83 | 0.91% | 91.90 | 92.96 | 91.85 | 135,091 |
| 21 May 2024 | 91.62 | 1.40 | 1.55% | 90.53 | 92.16 | 90.15 | 110,294 |
| 20 May 2024 | 90.22 | 1.11 | 1.25% | 89.80 | 91.08 | 89.54 | 125,610 |
| 17 May 2024 | 89.11 | -0.97 | -1.08% | 90.08 | 90.89 | 89.02 | 61,541 |
| 16 May 2024 | 90.08 | -0.44 | -0.49% | 90.29 | 90.96 | 89.85 | 123,715 |
| 15 May 2024 | 90.52 | 1.68 | 1.89% | 89.48 | 90.99 | 89.35 | 116,196 |
| 14 May 2024 | 88.84 | -0.06 | -0.07% | 88.29 | 89.25 | 87.84 | 236,746 |
| 13 May 2024 | 88.90 | -0.34 | -0.38% | 89.42 | 89.44 | 87.76 | 120,631 |
| 10 May 2024 | 89.24 | 0.76 | 0.86% | 88.66 | 89.24 | 88.27 | 65,125 |
| 09 May 2024 | 88.48 | 1.81 | 2.09% | 87.64 | 88.68 | 87.63 | 80,873 |
| 08 May 2024 | 86.67 | 0.37 | 0.43% | 86.79 | 87.50 | 86.52 | 59,587 |
| 07 May 2024 | 86.30 | -1.09 | -1.25% | 87.38 | 87.38 | 86.22 | 61,541 |
| 06 May 2024 | 87.39 | 1.31 | 1.52% | 86.50 | 87.39 | 85.95 | 125,773 |
| 03 May 2024 | 86.08 | 1.43 | 1.69% | 84.82 | 86.09 | 84.75 | 149,213 |
| 02 May 2024 | 84.65 | 0.25 | 0.30% | 85.01 | 85.29 | 84.05 | 203,341 |
| 30 Abr 2024 | 84.40 | -1.19 | -1.39% | 86.00 | 86.56 | 84.33 | 133,098 |
| 29 Abr 2024 | 85.59 | -1.17 | -1.35% | 86.52 | 86.52 | 85.03 | 116,570 |
| 26 Abr 2024 | 86.76 | -2.98 | -3.32% | 88.42 | 88.44 | 86.51 | 243,589 |
| 25 Abr 2024 | 89.74 | 3.45 | 4.00% | 86.00 | 90.10 | 83.63 | 322,593 |
| 24 Abr 2024 | 86.29 | -0.73 | -0.84% | 87.82 | 88.50 | 86.29 | 60,281 |
| 23 Abr 2024 | 87.02 | 0.44 | 0.51% | 87.32 | 87.55 | 86.78 | 74,264 |
| 22 Abr 2024 | 86.58 | 0.28 | 0.32% | 86.55 | 87.38 | 85.60 | 179,838 |
| 19 Abr 2024 | 86.30 | -1.99 | -2.25% | 88.65 | 88.65 | 86.10 | 125,985 |
| 18 Abr 2024 | 88.29 | -1.38 | -1.54% | 90.34 | 90.34 | 88.25 | 86,023 |
| 17 Abr 2024 | 89.67 | -1.77 | -1.94% | 91.47 | 91.47 | 89.66 | 107,685 |
| 16 Abr 2024 | 91.44 | 2.16 | 2.42% | 89.48 | 91.57 | 89.48 | 147,064 |
| 15 Abr 2024 | 89.28 | -0.55 | -0.61% | 91.20 | 92.10 | 89.10 | 79,752 |
| 12 Abr 2024 | 89.83 | -0.87 | -0.96% | 90.80 | 90.89 | 89.79 | 65,084 |
| 11 Abr 2024 | 90.70 | 1.02 | 1.14% | 89.90 | 91.04 | 89.55 | 131,741 |
| 10 Abr 2024 | 89.68 | 0.76 | 0.85% | 88.92 | 89.74 | 88.57 | 53,476 |
| 09 Abr 2024 | 88.92 | -0.16 | -0.18% | 89.10 | 89.24 | 88.02 | 126,804 |
| 08 Abr 2024 | 89.08 | -0.87 | -0.97% | 89.97 | 89.97 | 88.70 | 58,057 |
| 05 Abr 2024 | 89.95 | 1.75 | 1.98% | 88.47 | 89.97 | 88.00 | 85,059 |
| 04 Abr 2024 | 88.20 | -0.09 | -0.10% | 89.05 | 89.53 | 88.06 | 129,763 |
| 03 Abr 2024 | 88.29 | -0.54 | -0.61% | 89.00 | 89.56 | 88.21 | 62,947 |
| 02 Abr 2024 | 88.83 | -0.66 | -0.74% | 88.80 | 89.08 | 87.82 | 94,298 |
| 01 Abr 2024 | 89.49 | 1.84 | 2.10% | 88.68 | 89.85 | 88.59 | 102,945 |
| 28 Mar 2024 | 87.65 | -0.14 | -0.16% | 88.00 | 88.10 | 87.27 | 84,426 |
| 27 Mar 2024 | 87.79 | 0.04 | 0.05% | 87.85 | 88.24 | 86.93 | 111,367 |
| 26 Mar 2024 | 87.75 | 0.24 | 0.27% | 88.04 | 88.40 | 87.60 | 69,651 |
| 25 Mar 2024 | 87.51 | -1.89 | -2.11% | 88.85 | 88.98 | 87.49 | 40,022 |
| 22 Mar 2024 | 89.40 | 0.16 | 0.18% | 89.30 | 89.54 | 88.57 | 47,668 |
| 21 Mar 2024 | 89.24 | 0.83 | 0.94% | 88.80 | 89.41 | 88.68 | 50,307 |
| 20 Mar 2024 | 88.41 | 0.14 | 0.16% | 88.00 | 88.47 | 87.73 | 91,296 |
| 19 Mar 2024 | 88.27 | 0.92 | 1.05% | 87.40 | 88.36 | 87.04 | 65,070 |
| 18 Mar 2024 | 87.35 | 0.90 | 1.04% | 85.85 | 87.91 | 85.76 | 1,082,514 |
| 15 Mar 2024 | 86.45 | -2.24 | -2.53% | 88.87 | 89.04 | 85.95 | 296,411 |
| 14 Mar 2024 | 88.69 | 2.57 | 2.98% | 86.50 | 88.88 | 86.34 | 146,100 |
| 13 Mar 2024 | 86.12 | 0.01 | 0.01% | 86.68 | 86.96 | 85.50 | 85,825 |
| 12 Mar 2024 | 86.11 | 2.27 | 2.71% | 84.15 | 86.80 | 84.15 | 165,687 |
| 11 Mar 2024 | 83.84 | -0.66 | -0.78% | 84.15 | 84.15 | 83.20 | 51,240 |
| 08 Mar 2024 | 84.50 | 0.91 | 1.09% | 83.79 | 85.08 | 83.79 | 236,933 |
| 07 Mar 2024 | 83.59 | 0.99 | 1.20% | 83.01 | 84.19 | 82.76 | 84,637 |
| 06 Mar 2024 | 82.60 | -0.40 | -0.48% | 83.50 | 83.65 | 81.94 | 67,892 |
| 05 Mar 2024 | 83.00 | -2.60 | -3.04% | 85.41 | 85.41 | 82.70 | 92,147 |
| 04 Mar 2024 | 85.60 | -0.34 | -0.40% | 86.03 | 86.03 | 85.00 | 233,592 |
