MSFT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Ene 2023 | 248.00 | 7.39 | 3.07% | 243.50 | 248.31 | 242.00 | 33,430,343 |
| 25 Ene 2023 | 240.61 | -1.43 | -0.59% | 234.48 | 243.30 | 230.9292 | 66,197,082 |
| 24 Ene 2023 | 242.04 | -0.54 | -0.22% | 242.50 | 243.9247 | 240.47 | 39,338,639 |
| 23 Ene 2023 | 242.58 | 2.36 | 0.98% | 241.10 | 245.155 | 239.65 | 32,030,063 |
| 20 Ene 2023 | 240.22 | 8.29 | 3.57% | 234.855 | 240.71 | 234.57 | 35,327,104 |
| 19 Ene 2023 | 231.93 | -3.88 | -1.65% | 233.92 | 235.27 | 230.70 | 28,622,744 |
| 18 Ene 2023 | 235.81 | -4.54 | -1.89% | 241.565 | 242.38 | 235.52 | 30,011,097 |
| 17 Ene 2023 | 240.35 | 1.12 | 0.47% | 237.92 | 240.91 | 237.09 | 29,796,143 |
| 16 Ene 2023 | 239.23 | 0.00 | +0.00% | 237.11 | 239.37 | 234.92 | 0 |
| 13 Ene 2023 | 239.23 | 0.72 | 0.3% | 237.11 | 239.37 | 234.92 | 21,323,797 |
| 12 Ene 2023 | 238.51 | 2.74 | 1.16% | 235.23 | 239.8785 | 233.566 | 27,250,092 |
| 11 Ene 2023 | 235.77 | 6.92 | 3.02% | 231.29 | 235.95 | 231.11 | 28,649,379 |
| 10 Ene 2023 | 228.85 | 1.73 | 0.76% | 227.755 | 231.31 | 227.33 | 27,017,518 |
| 09 Ene 2023 | 227.12 | 2.19 | 0.97% | 226.45 | 231.23 | 226.41 | 27,330,344 |
| 06 Ene 2023 | 224.93 | 2.62 | 1.18% | 223.10 | 225.76 | 219.3704 | 43,600,426 |
| 05 Ene 2023 | 222.31 | -6.79 | -2.96% | 227.25 | 227.55 | 221.7602 | 39,563,385 |
| 04 Ene 2023 | 229.10 | -10.48 | -4.37% | 232.275 | 232.84 | 225.96 | 50,559,627 |
| 03 Ene 2023 | 239.58 | -0.24 | -0.1% | 243.08 | 245.75 | 237.40 | 25,700,584 |
| 02 Ene 2023 | 239.82 | 0.00 | +0.00% | 238.42 | 239.96 | 236.66 | 0 |
| 30 Dic 2022 | 239.82 | -1.19 | -0.49% | 238.42 | 239.96 | 236.66 | 21,932,456 |
| 29 Dic 2022 | 241.01 | 6.48 | 2.76% | 235.65 | 241.92 | 235.65 | 19,760,158 |
| 28 Dic 2022 | 234.53 | -2.43 | -1.03% | 236.89 | 239.72 | 234.17 | 17,445,732 |
| 27 Dic 2022 | 236.96 | -1.77 | -0.74% | 238.70 | 238.89 | 235.85 | 16,699,496 |
| 26 Dic 2022 | 238.73 | 0.00 | +0.00% | 236.00 | 238.87 | 233.9428 | 0 |
| 23 Dic 2022 | 238.73 | 0.54 | 0.23% | 236.00 | 238.87 | 233.9428 | 21,304,048 |
| 22 Dic 2022 | 238.19 | -6.24 | -2.55% | 241.42 | 241.99 | 233.87 | 28,651,154 |
| 21 Dic 2022 | 244.43 | 2.63 | 1.09% | 241.77 | 245.615 | 240.11 | 23,683,686 |
| 20 Dic 2022 | 241.80 | 1.35 | 0.56% | 239.50 | 242.87 | 238.48 | 25,122,276 |
| 19 Dic 2022 | 240.45 | -4.24 | -1.73% | 244.99 | 245.165 | 238.71 | 29,674,523 |
| 16 Dic 2022 | 244.69 | -4.32 | -1.73% | 248.55 | 249.84 | 243.56 | 98,992,863 |
| 15 Dic 2022 | 249.01 | -8.21 | -3.19% | 253.71 | 254.20 | 247.34 | 35,657,188 |
| 14 Dic 2022 | 257.22 | 0.30 | 0.12% | 257.09 | 262.5707 | 254.31 | 35,390,028 |
| 13 Dic 2022 | 256.92 | 4.41 | 1.75% | 261.69 | 263.90 | 253.16 | 42,222,516 |
| 12 Dic 2022 | 252.51 | 7.09 | 2.89% | 247.445 | 252.54 | 247.17 | 30,653,342 |
| 09 Dic 2022 | 245.42 | -1.98 | -0.8% | 244.695 | 248.2599 | 244.16 | 20,607,978 |
| 08 Dic 2022 | 247.40 | 3.03 | 1.24% | 244.84 | 248.74 | 243.06 | 22,599,596 |
| 07 Dic 2022 | 244.37 | -0.75 | -0.31% | 244.83 | 246.1499 | 242.25 | 20,473,752 |
| 06 Dic 2022 | 245.12 | -5.08 | -2.03% | 250.75 | 251.86 | 243.78 | 22,453,428 |
| 05 Dic 2022 | 250.20 | -4.82 | -1.89% | 252.01 | 253.819 | 248.07 | 23,426,508 |
| 02 Dic 2022 | 255.02 | 0.33 | 0.13% | 249.96 | 256.06 | 249.69 | 21,557,276 |
| 01 Dic 2022 | 254.69 | -0.45 | -0.18% | 254.08 | 256.12 | 250.927 | 26,026,244 |
| 30 Nov 2022 | 255.14 | 14.81 | 6.16% | 240.57 | 255.30 | 239.86 | 47,558,650 |
| 29 Nov 2022 | 240.33 | -1.43 | -0.59% | 241.40 | 242.79 | 238.21 | 17,950,165 |
| 28 Nov 2022 | 241.76 | -5.73 | -2.32% | 246.08 | 246.65 | 240.80 | 24,779,425 |
| 25 Nov 2022 | 247.49 | 0.00 | +0.00% | 247.31 | 248.6399 | 246.73 | 0 |
| 25 Nov 2022 | 247.49 | -0.09 | -0.04% | 247.31 | 248.6399 | 246.73 | 9,201,072 |
| 24 Nov 2022 | 247.58 | 0.00 | +0.00% | 245.105 | 248.28 | 244.27 | 0 |
| 23 Nov 2022 | 247.58 | 2.55 | 1.04% | 245.105 | 248.28 | 244.27 | 19,492,579 |
| 22 Nov 2022 | 245.03 | 2.98 | 1.23% | 243.59 | 245.31 | 240.71 | 19,655,311 |
| 21 Nov 2022 | 242.05 | 0.83 | 0.34% | 241.43 | 244.64 | 241.22 | 26,378,662 |
| 18 Nov 2022 | 241.22 | -0.46 | -0.19% | 243.51 | 243.74 | 239.03 | 27,739,344 |
| 17 Nov 2022 | 241.68 | -0.05 | -0.02% | 237.99 | 243.25 | 237.63 | 23,111,084 |
| 16 Nov 2022 | 241.73 | -0.24 | -0.1% | 242.67 | 243.80 | 240.42 | 24,073,129 |
| 15 Nov 2022 | 241.97 | 0.42 | 0.17% | 245.65 | 247.00 | 240.03 | 31,376,734 |
| 14 Nov 2022 | 241.55 | -5.56 | -2.25% | 241.985 | 243.91 | 239.21 | 31,109,994 |
| 11 Nov 2022 | 247.11 | 4.13 | 1.7% | 242.99 | 247.99 | 241.93 | 34,604,053 |
| 10 Nov 2022 | 242.98 | 18.47 | 8.23% | 235.33 | 243.33 | 235.00 | 46,239,857 |
| 09 Nov 2022 | 224.51 | -4.36 | -1.91% | 227.39 | 228.6327 | 224.33 | 27,805,803 |
| 08 Nov 2022 | 228.87 | 1.00 | 0.44% | 228.48 | 231.65 | 225.86 | 28,178,402 |
| 07 Nov 2022 | 227.87 | 6.48 | 2.93% | 221.99 | 228.41 | 221.28 | 33,467,968 |
| 04 Nov 2022 | 221.39 | 0.00 | +0.00% | 217.60 | 221.59 | 213.431 | 0 |
| 04 Nov 2022 | 221.39 | 7.14 | 3.33% | 217.60 | 221.59 | 213.431 | 36,773,429 |
| 03 Nov 2022 | 214.25 | -5.85 | -2.66% | 220.09 | 220.41 | 213.98 | 36,734,378 |
| 02 Nov 2022 | 220.10 | -8.07 | -3.54% | 229.46 | 231.00 | 220.06 | 38,374,969 |
| 01 Nov 2022 | 228.17 | -3.96 | -1.71% | 234.60 | 235.7115 | 227.325 | 30,577,511 |
| 31 Oct 2022 | 232.13 | -3.74 | -1.59% | 233.76 | 234.92 | 231.15 | 28,381,030 |