Microsoft
Histórico
| Fecha | Cierre | Cambio % | Máx | Mín | Cambio neto | Negociación |
|---|---|---|---|---|---|---|
| 27-07-2024 | 425,27 | 1,6905 | -- | -- | 7,0700 | 448.493.099,2 |
| 26-07-2024 | 418,20 | -2,7667 | 428,92 | 417,28 | -11,900 | 635.261.283,6 |
| 25-07-2024 | 430,10 | -3,1742 | 430,33 | 417,20 | -14,100 | 430.351.362,5 |
| 24-07-2024 | 444,20 | 0,4250 | 441,67 | 427,60 | 1,8800 | 230.628.571,5 |
| 23-07-2024 | 442,32 | 1,4937 | 448,35 | 443,00 | 6,5100 | 259.879.438,6 |
| 22-07-2024 | -- | -- | 444,58 | 438,95 | -- | -- |
| 20-07-2024 | 435,81 | -1,3111 | -- | -- | -5,7900 | 419.908.814,7 |
| 19-07-2024 | 441,60 | -0,6479 | 441,05 | 431,80 | -2,8800 | 429.155.971,5 |
| 18-07-2024 | 444,48 | -0,9515 | 446,98 | 434,39 | -4,2700 | 480.626.625,9 |
| 17-07-2024 | 448,75 | -1,2846 | 445,37 | 439,20 | -5,8400 | 364.007.108,3 |
| 16-07-2024 | 454,59 | 0,3842 | 454,98 | 446,68 | 1,7400 | 241.973.428,6 |
| 15-07-2024 | -- | -- | 457,24 | 451,43 | -- | -- |
| 13-07-2024 | 452,85 | -0,4068 | -- | -- | -1,8500 | 364.591.351,2 |
| 12-07-2024 | 454,70 | -2,4458 | 456,36 | 450,67 | -11,400 | 468.396.740,8 |
| 11-07-2024 | 466,10 | 1,2908 | 467,63 | 451,55 | 5,9400 | 322.236.742,4 |
| 10-07-2024 | 460,16 | -1,5700 | 466,46 | 458,90 | -7,3400 | 388.075.567,7 |
| 09-07-2024 | 467,50 | 0,0021 | 467,35 | 458,00 | 0,0100 | 243.728.060,5 |
| 08-07-2024 | -- | -- | 468,45 | 464,49 | -- | -- |
| 06-07-2024 | 467,49 | 1,5730 | -- | -- | 7,2400 | 361.766.497,4 |
| 05-07-2024 | -- | -- | 468,33 | 458,98 | -- | -- |
| 03-07-2024 | 460,25 | 0,2483 | 461,01 | 457,75 | 1,1400 | 193.387.591,6 |
| 02-07-2024 | 456,90 | 2,0458 | 459,59 | 453,11 | 9,1600 | 402.240.007,5 |
| 01-07-2024 | -- | -- | 457,33 | 445,67 | -- | -- |
| 29-06-2024 | 447,74 | -1,2439 | -- | -- | -5,6400 | 490.763.711,7 |
| 28-06-2024 | 453,38 | 0,5344 | 455,39 | 446,40 | 2,4100 | 309.931.302,5 |
| 27-06-2024 | 450,97 | 0,2155 | 456,17 | 451,64 | 0,9700 | 243.671.071,2 |
| 26-06-2024 | 450,00 | 0,6036 | 453,62 | 448,00 | 2,7000 | 251.512.271,2 |
| 25-06-2024 | 447,30 | -0,6287 | 451,42 | 446,77 | -2,8300 | 307.780.263,7 |
| 24-06-2024 | -- | -- | 452,72 | 446,41 | -- | -- |
| 22-06-2024 | 450,13 | 0,8581 | -- | -- | 3,8300 | 407.327.894,4 |
| 21-06-2024 | 446,30 | -0,1007 | 450,57 | 444,31 | -0,4500 | 448.741.689,0 |
| 20-06-2024 | -- | -- | 448,86 | 441,27 | -- | -- |
| 19-06-2024 | 446,75 | -0,3435 | -- | -- | -1,5400 | 319.681.280,6 |
| 18-06-2024 | 448,29 | 1,3474 | 450,50 | 444,90 | 5,9600 | 420.401.032,7 |
| 17-06-2024 | -- | -- | 450,93 | 440,76 | -- | -- |
| 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 | -- | -- |