Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MSFT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 399.12 | -5.15 | -1.27% | 404.09 | 405.25 | 397.8825 | 30,031,490 |
| 18 Abr 2024 | 404.27 | -7.57 | -1.84% | 410.77 | 411.88 | 404.0401 | 20,989,258 |
| 17 Abr 2024 | 411.84 | -2.74 | -0.66% | 417.25 | 418.86 | 410.34 | 15,896,724 |
| 16 Abr 2024 | 414.58 | 0.94 | 0.23% | 414.90 | 418.37 | 413.7301 | 16,756,655 |
| 15 Abr 2024 | 413.64 | -8.26 | -1.96% | 426.60 | 426.82 | 413.43 | 20,197,471 |
| 12 Abr 2024 | 421.90 | -6.03 | -1.41% | 424.05 | 425.1794 | 419.78 | 19,253,414 |
| 11 Abr 2024 | 427.93 | 4.67 | 1.10% | 425.81 | 429.37 | 422.36 | 17,962,740 |
| 10 Abr 2024 | 423.26 | -3.02 | -0.71% | 422.19 | 424.03 | 419.70 | 16,207,207 |
| 09 Abr 2024 | 426.28 | 1.69 | 0.40% | 426.43 | 427.74 | 421.62 | 12,499,059 |
| 08 Abr 2024 | 424.59 | -0.93 | -0.22% | 425.03 | 427.28 | 423.30 | 14,262,612 |
| 05 Abr 2024 | 425.52 | 7.64 | 1.83% | 419.92 | 426.51 | 418.32 | 16,545,024 |
| 04 Abr 2024 | 417.88 | -2.57 | -0.61% | 424.99 | 428.67 | 417.57 | 19,347,185 |
| 03 Abr 2024 | 420.45 | -0.99 | -0.23% | 419.73 | 423.26 | 419.085 | 16,477,091 |
| 02 Abr 2024 | 421.44 | -3.13 | -0.74% | 420.11 | 422.38 | 417.84 | 17,902,545 |
| 01 Abr 2024 | 424.57 | 3.85 | 0.92% | 424.00 | 427.89 | 422.22 | 16,298,817 |
| 28 Mar 2024 | 420.72 | -0.71 | -0.17% | 420.96 | 421.87 | 419.12 | 21,770,233 |
| 27 Mar 2024 | 421.43 | -0.22 | -0.05% | 424.45 | 424.3161 | 419.01 | 16,692,146 |
| 26 Mar 2024 | 421.65 | -1.21 | -0.29% | 425.66 | 425.99 | 421.35 | 16,702,082 |
| 25 Mar 2024 | 422.86 | -5.88 | -1.37% | 425.39 | 427.35 | 421.6149 | 18,049,530 |
| 22 Mar 2024 | 428.74 | -0.63 | -0.15% | 429.70 | 429.86 | 426.07 | 18,140,212 |
| 21 Mar 2024 | 429.37 | 4.14 | 0.97% | 429.85 | 430.82 | 427.16 | 21,352,891 |
| 20 Mar 2024 | 425.23 | 3.82 | 0.91% | 422.01 | 425.96 | 420.66 | 17,833,580 |
| 19 Mar 2024 | 421.41 | 4.09 | 0.98% | 417.83 | 421.6656 | 415.55 | 19,854,331 |
| 18 Mar 2024 | 417.32 | 0.90 | 0.22% | 414.21 | 420.725 | 413.78 | 20,091,006 |
| 15 Mar 2024 | 416.42 | -8.80 | -2.07% | 419.29 | 422.60 | 412.79 | 45,176,713 |
| 14 Mar 2024 | 425.22 | 10.12 | 2.44% | 420.20 | 427.81 | 417.99 | 34,124,539 |
| 13 Mar 2024 | 415.10 | -0.18 | -0.04% | 418.10 | 418.18 | 411.522 | 17,090,034 |
| 12 Mar 2024 | 415.28 | 10.76 | 2.66% | 407.62 | 415.57 | 406.79 | 22,433,607 |
| 11 Mar 2024 | 404.52 | -1.70 | -0.42% | 403.77 | 405.68 | 401.26 | 16,110,984 |
| 08 Mar 2024 | 406.22 | -2.92 | -0.71% | 407.91 | 410.42 | 404.33 | 17,974,873 |
| 07 Mar 2024 | 409.14 | 7.05 | 1.75% | 406.12 | 409.7656 | 402.255 | 18,706,608 |
| 06 Mar 2024 | 402.09 | -0.56 | -0.14% | 402.95 | 405.15 | 398.39 | 22,321,280 |
| 05 Mar 2024 | 402.65 | -12.27 | -2.96% | 413.96 | 414.145 | 400.64 | 26,894,826 |
| 04 Mar 2024 | 414.92 | -0.58 | -0.14% | 413.56 | 417.35 | 412.32 | 17,564,674 |
| 01 Mar 2024 | 415.50 | 1.86 | 0.45% | 411.15 | 415.815 | 411.745 | 17,805,721 |
| 29 Feb 2024 | 413.64 | 5.92 | 1.45% | 408.67 | 414.20 | 405.92 | 31,919,551 |
| 28 Feb 2024 | 407.72 | 0.24 | 0.06% | 408.175 | 409.30 | 405.3201 | 13,178,795 |
| 27 Feb 2024 | 407.48 | -0.06 | -0.01% | 407.99 | 408.32 | 403.85 | 15,091,839 |
| 26 Feb 2024 | 407.54 | -2.80 | -0.68% | 411.50 | 412.16 | 407.36 | 16,179,430 |
| 23 Feb 2024 | 410.34 | -1.31 | -0.32% | 415.67 | 415.86 | 408.97 | 16,289,321 |
| 22 Feb 2024 | 411.65 | 9.47 | 2.35% | 410.19 | 412.80 | 408.57 | 27,089,069 |
| 21 Feb 2024 | 402.18 | -0.61 | -0.15% | 400.01 | 402.29 | 397.22 | 18,540,767 |
| 20 Feb 2024 | 402.79 | -1.27 | -0.31% | 403.32 | 404.49 | 398.01 | 24,286,021 |
| 16 Feb 2024 | 404.06 | -2.50 | -0.61% | 407.96 | 408.27 | 403.44 | 23,046,359 |
| 15 Feb 2024 | 406.56 | -2.93 | -0.72% | 408.14 | 409.13 | 404.29 | 21,858,372 |
| 14 Feb 2024 | 409.49 | 3.17 | 0.78% | 408.20 | 409.84 | 404.575 | 20,469,389 |
| 13 Feb 2024 | 406.32 | -8.94 | -2.15% | 404.94 | 410.071 | 403.39 | 27,804,485 |
| 12 Feb 2024 | 415.26 | -5.29 | -1.26% | 420.555 | 420.74 | 414.76 | 21,169,650 |
| 09 Feb 2024 | 420.55 | 6.44 | 1.56% | 415.25 | 420.82 | 415.14 | 22,015,156 |
| 08 Feb 2024 | 414.11 | 0.06 | 0.01% | 413.96 | 415.56 | 412.53 | 21,782,279 |
| 07 Feb 2024 | 414.05 | 8.56 | 2.11% | 407.44 | 414.2999 | 407.40 | 22,324,968 |
| 06 Feb 2024 | 405.49 | -0.16 | -0.04% | 405.88 | 407.93 | 402.91 | 18,398,450 |
| 05 Feb 2024 | 405.65 | -5.57 | -1.35% | 409.90 | 411.16 | 403.99 | 25,327,576 |
| 02 Feb 2024 | 411.22 | 7.44 | 1.84% | 403.81 | 412.65 | 403.57 | 28,229,651 |
| 01 Feb 2024 | 403.78 | 6.20 | 1.56% | 401.83 | 407.96 | 401.82 | 30,601,231 |
| 31 Ene 2024 | 397.58 | -11.01 | -2.69% | 407.11 | 415.29 | 397.21 | 47,190,720 |
| 30 Ene 2024 | 408.59 | -1.13 | -0.28% | 412.31 | 413.04 | 406.4501 | 32,967,167 |
| 29 Ene 2024 | 409.72 | 5.79 | 1.43% | 406.03 | 409.98 | 404.33 | 24,387,809 |
| 26 Ene 2024 | 403.93 | -0.94 | -0.23% | 404.37 | 406.17 | 402.43 | 17,789,860 |
| 25 Ene 2024 | 404.87 | 2.31 | 0.57% | 404.32 | 407.01 | 402.5294 | 20,960,903 |
| 24 Ene 2024 | 402.56 | 3.66 | 0.92% | 401.54 | 405.62 | 400.45 | 25,340,378 |
| 23 Ene 2024 | 398.90 | 2.39 | 0.60% | 395.75 | 399.38 | 393.93 | 20,657,942 |
| 22 Ene 2024 | 396.51 | -2.16 | -0.54% | 400.02 | 400.62 | 393.59 | 26,957,483 |
