Microsoft
Histórico
| Fecha | Cierre | Cambio % | Máx | Mín | Cambio neto | Negociación |
|---|---|---|---|---|---|---|
| 15-06-2024 | 442,33 | 0,4952 | -- | -- | 2,1800 | 312.207.025,7 |
| 14-06-2024 | 440,15 | 0,0682 | 443,13 | 436,76 | 0,3000 | 348.704.965,8 |
| 13-06-2024 | 439,85 | 1,4882 | 443,39 | 439,00 | 6,4500 | 559.252.253,4 |
| 12-06-2024 | 433,40 | 1,5012 | 443,40 | 433,22 | 6,4100 | 260.385.679,6 |
| 11-06-2024 | 426,99 | 0,8407 | -- | 425,06 | 3,5600 | 259.376.291,0 |
| 10-06-2024 | -- | -- | 428,08 | 423,85 | -- | -- |
| 08-06-2024 | 423,43 | -0,3694 | -- | -- | -1,5700 | 262.291.969,0 |
| 07-06-2024 | 425,00 | 0,3589 | 426,32 | 423,05 | 1,5200 | 276.330.355,3 |
| 06-06-2024 | 423,48 | 1,6246 | 425,26 | 420,57 | 6,7700 | 339.826.264,7 |
| 05-06-2024 | 416,71 | 0,5695 | 424,07 | 416,34 | 2,3600 | 199.648.325,2 |
| 04-06-2024 | 414,35 | -0,1734 | -- | 409,71 | -0,7200 | 331.238.237,5 |
| 03-06-2024 | -- | -- | 417,35 | 408,93 | -- | -- |
| 01-06-2024 | 415,07 | 0,3675 | -- | -- | 1,5200 | 671.778.584,0 |
| 31-05-2024 | 413,55 | -2,6964 | 418,05 | 404,51 | -11,460 | 575.662.442,8 |
| 30-05-2024 | 425,01 | -1,0454 | 425,90 | 411,01 | -4,4900 | 257.389.378,7 |
| 29-05-2024 | 429,50 | -0,1441 | 430,90 | -- | -0,6200 | 253.935.078,3 |
| 28-05-2024 | -- | -- | 430,82 | 426,60 | -- | -- |
| 25-05-2024 | 430,12 | 0,8062 | -- | -- | 3,4400 | 260.579.849,5 |
| 24-05-2024 | 426,68 | -1,0665 | 431,04 | 424,42 | -4,6000 | 297.414.809,4 |
| 23-05-2024 | 431,28 | 0,2626 | 434,65 | 425,46 | 1,1300 | 255.907.030,7 |
| 22-05-2024 | 430,15 | 1,1308 | 432,39 | 427,16 | 4,8100 | 397.644.721,9 |
| 21-05-2024 | 425,34 | 1,2473 | 432,95 | 424,87 | 5,2400 | 227.025.392,9 |
| 20-05-2024 | -- | -- | 426,76 | 419,50 | -- | -- |
| 18-05-2024 | 420,10 | -0,3699 | -- | -- | -1,5600 | 223.524.571,1 |
| 17-05-2024 | 421,66 | -0,4485 | 423,12 | 418,03 | -1,9000 | 264.424.353,6 |
| 16-05-2024 | 423,56 | 2,4948 | 425,41 | 420,35 | 10,310 | 388.877.778,5 |
| 15-05-2024 | 414,00 | -0,0603 | 423,81 | 415,70 | -0,2500 | 228.101.916,2 |
| 14-05-2024 | 414,25 | -0,0530 | 417,49 | 411,14 | -0,2200 | 248.869.488,8 |
| 13-05-2024 | -- | -- | 418,63 | 410,83 | -- | -- |
| 11-05-2024 | 414,47 | 0,3996 | -- | -- | 1,6500 | 219.831.357,9 |
| 10-05-2024 | 412,82 | 0,7000 | 415,37 | 411,80 | 2,8700 | 187.615.659,0 |
| 09-05-2024 | 409,95 | 0,0488 | 413,10 | 409,08 | 0,2000 | 181.782.576,0 |
| 08-05-2024 | 409,75 | -0,7869 | 412,24 | 406,76 | -3,2500 | 258.983.492,1 |
| 07-05-2024 | 413,00 | 1,4243 | 414,79 | 408,99 | 5,8000 | 253.329.348,7 |
| 06-05-2024 | -- | -- | 413,93 | 406,37 | -- | -- |
| 04-05-2024 | 407,20 | 2,3321 | 407,21 | -- | 9,2800 | 361.707.457,7 |
| 03-05-2024 | 397,92 | 0,2822 | -- | 398,56 | 1,1200 | 248.573.570,8 |
| 02-05-2024 | 396,80 | 1,6992 | 399,91 | 394,68 | 6,6300 | 411.615.183,4 |
| 01-05-2024 | 390,17 | -2,8993 | 401,67 | 390,00 | -11,650 | 425.829.421,9 |
| 30-04-2024 | 401,82 | -1,1050 | 402,16 | 389,17 | -4,4900 | 301.911.180,3 |
| 29-04-2024 | -- | -- | 407,05 | 399,19 | -- | -- |
| 27-04-2024 | 406,31 | -2,3879 | -- | -- | -9,9400 | 605.176.216,7 |
| 26-04-2024 | 416,25 | 3,7021 | 416,80 | 405,79 | 14,860 | 664.507.103,8 |
| 25-04-2024 | 401,39 | -1,5959 | 423,71 | 388,05 | -6,5100 | 217.615.565,9 |
| 24-04-2024 | 407,90 | 1,9087 | 412,50 | 399,98 | 7,6400 | 266.158.932,1 |
| 23-04-2024 | 400,26 | 0,8211 | 408,79 | 402,10 | 3,2600 | 288.440.769,1 |
| 22-04-2024 | -- | -- | 402,84 | 395,75 | -- | -- |
| 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 | -- | -- |