Microsoft
Histórico
| Fecha | Cierre | Cambio % | Máx | Mín | Cambio neto | Negociación |
|---|---|---|---|---|---|---|
| 20-04-2024 | 397,00 | -1,7569 | -- | 397,00 | -7,1000 | 395.278.467,4 |
| 19-04-2024 | 404,10 | -1,7744 | 405,40 | -- | -7,3000 | 370.960.295,1 |
| 18-04-2024 | 411,40 | -1,0177 | 413,32 | 403,48 | -4,2300 | 298.692.758,6 |
| 17-04-2024 | 415,63 | 0,6051 | 418,87 | 410,33 | 2,5000 | 288.922.454,2 |
| 16-04-2024 | 413,13 | -1,9601 | 418,39 | 413,72 | -8,2600 | 356.384.499,2 |
| 15-04-2024 | -- | -- | 426,80 | 412,57 | -- | -- |
| 13-04-2024 | 421,39 | -1,5811 | -- | -- | -6,7700 | 362.929.714,9 |
| 12-04-2024 | 428,16 | 1,2198 | 427,00 | 419,78 | 5,1600 | 373.417.259,9 |
| 11-04-2024 | 423,00 | -0,8090 | 429,37 | 422,37 | -3,4500 | 317.773.509,4 |
| 10-04-2024 | 426,45 | 0,2633 | 426,35 | 419,71 | 1,1200 | 272.918.763,6 |
| 09-04-2024 | 425,33 | 0,0305 | 427,70 | 421,62 | 0,1300 | 241.713.790,5 |
| 08-04-2024 | -- | -- | 427,28 | 423,33 | -- | -- |
| 06-04-2024 | 425,20 | 1,5524 | -- | -- | 6,5000 | 364.114.425,3 |
| 05-04-2024 | 418,70 | -0,8994 | 426,50 | 418,35 | -3,8000 | 352.563.559,5 |
| 04-04-2024 | 418,55 | -0,9349 | 428,67 | 417,57 | -3,9500 | 352.479.768,1 |
| 03-04-2024 | 421,70 | -0,6408 | 423,26 | 419,07 | -2,7200 | 303.830.342,1 |
| 02-04-2024 | 424,42 | 1,0379 | 424,05 | 417,83 | 4,3600 | 297.943.945,7 |
| 01-04-2024 | -- | -- | 427,86 | 422,21 | -- | -- |
| 28-03-2024 | 420,06 | -0,2706 | 422,00 | 419,11 | -1,1400 | 322.848.785,9 |
| 27-03-2024 | 422,05 | -0,3282 | 424,45 | 419,02 | -1,3900 | 257.326.242,6 |
| 26-03-2024 | -- | -- | 425,95 | 421,30 | -- | -- |
| 25-03-2024 | 423,44 | -1,1370 | 427,33 | 421,68 | -4,8700 | 296.688.783,4 |
| 22-03-2024 | 428,31 | -0,3930 | 430,66 | 426,10 | -1,6900 | 272.214.404,5 |
| 21-03-2024 | 427,27 | 1,6051 | 430,82 | 427,14 | 6,7500 | 344.100.631,9 |
| 20-03-2024 | -- | -- | -- | 420,66 | -- | -- |
| 19-03-2024 | 420,52 | 0,8441 | 421,64 | 414,33 | 3,5200 | 373.966.704,4 |
| 18-03-2024 | -- | -- | 420,68 | 412,01 | -- | -- |
| 16-03-2024 | 415,50 | -2,4716 | -- | -- | -10,530 | 514.017.020,5 |
| 15-03-2024 | 426,03 | 2,1189 | 428,54 | 412,82 | 8,8400 | 792.550.941,0 |
| 14-03-2024 | 417,19 | 0,5519 | 427,83 | 417,18 | 2,2900 | 312.718.440,2 |
| 13-03-2024 | 414,90 | 2,1443 | 418,92 | 411,50 | 8,7100 | 384.003.293,4 |
| 12-03-2024 | 406,19 | -0,0442 | 415,57 | 404,40 | -0,1800 | 287.827.140,8 |
| 11-03-2024 | -- | -- | 406,29 | 401,29 | -- | -- |
| 09-03-2024 | 406,37 | -0,3726 | -- | -- | -1,5200 | 321.587.163,6 |
| 08-03-2024 | 407,89 | 1,6548 | 410,39 | 404,32 | 6,6400 | 322.749.564,1 |
| 07-03-2024 | 401,25 | -0,5822 | 409,79 | 402,24 | -2,3500 | 399.927.831,7 |
| 06-03-2024 | 403,60 | -2,4649 | 406,43 | 398,41 | -10,200 | 555.915.984,8 |
| 05-03-2024 | 413,80 | -0,1640 | 414,25 | 400,64 | -0,6800 | 342.756.107,1 |
| 04-03-2024 | -- | -- | 417,35 | 412,00 | -- | -- |
| 02-03-2024 | 414,48 | 0,4069 | -- | -- | 1,6800 | 317.685.937,1 |
| 01-03-2024 | 412,80 | 1,3379 | 415,87 | 410,91 | 5,4500 | 417.705.657,7 |
| 29-02-2024 | 407,35 | -0,0245 | 414,19 | 405,95 | -0,1000 | 236.986.773,3 |
| 28-02-2024 | -- | -- | 409,29 | 404,85 | -- | -- |
| 27-02-2024 | 407,45 | 0,0736 | 408,35 | 403,85 | 0,3000 | 274.157.639,9 |
| 26-02-2024 | -- | -- | 412,15 | -- | -- | -- |
| 24-02-2024 | 409,65 | -0,4374 | -- | -- | -1,8000 | 294.006.744,6 |
| 23-02-2024 | 411,45 | 1,6201 | 415,85 | 408,97 | 6,5600 | 479.204.726,9 |
| 22-02-2024 | 404,89 | 0,8167 | 412,81 | 408,59 | 3,2800 | 327.606.470,4 |
| 21-02-2024 | 401,61 | -0,3992 | -- | 397,23 | -1,6100 | 376.120.020,3 |
| 20-02-2024 | -- | -- | -- | 398,02 | -- | -- |