XNAS
Datos históricos de Microsoft Corporation
Microsoft Corporation · MSFT
$535.00
▲ +0.13 (+0.02%)
Última operación · 10/10/2026, 17:19:09 UTC
- Variación en el periodo
- +4.72%
- Máximo
- US$553.72
- 28 de octubre de 2025
- Mínimo
- US$349.20
- 25 de junio de 2026
- Volumen medio diario
- 31.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 528.24 | 537.22 | 526.24 | 535.07 | +2.38% | 18.5 M |
| 8 oct 2026 | 529.81 | 533.51 | 518.79 | 522.61 | −1.35% | 20.23 M |
| 7 oct 2026 | 530.73 | 531.73 | 524.69 | 529.76 | +0.09% | 16.79 M |
| 6 oct 2026 | 531.68 | 535.69 | 528.78 | 529.30 | +0.78% | 21.11 M |
| 5 oct 2026 | 521.62 | 532.35 | 521.47 | 525.18 | +1.48% | 26.6 M |
| 2 oct 2026 | 519.39 | 522.50 | 513.66 | 517.53 | +0.92% | 17.82 M |
| 1 oct 2026 | 519.88 | 522.85 | 512.17 | 512.80 | −0.02% | 19.73 M |
| 30 sep 2026 | 511.61 | 519.83 | 510.31 | 512.90 | +0.77% | 27.22 M |
| 29 sep 2026 | 508.31 | 513.64 | 502.40 | 508.96 | −0.05% | 21.34 M |
| 28 sep 2026 | 505.47 | 513.33 | 502.22 | 509.22 | −1.35% | 19.63 M |
| 25 sep 2026 | 499.04 | 519.40 | 497.25 | 516.17 | +3.66% | 38.19 M |
| 24 sep 2026 | 495.07 | 498.90 | 491.22 | 497.93 | −0.53% | 16.66 M |
| 23 sep 2026 | 500.76 | 509.44 | 495.88 | 500.59 | +0.52% | 19.45 M |
| 22 sep 2026 | 507.32 | 508.50 | 493.65 | 498.00 | −0.72% | 21.65 M |
| 21 sep 2026 | 494.95 | 501.87 | 491.33 | 501.61 | +1.59% | 27.96 M |
| 18 sep 2026 | 497.97 | 498.65 | 491.10 | 493.78 | −0.80% | 39.62 M |
| 17 sep 2026 | 497.80 | 501.47 | 493.17 | 497.75 | +1.52% | 17.84 M |
| 16 sep 2026 | 493.03 | 495.97 | 487.23 | 490.30 | −1.37% | 16.67 M |
| 15 sep 2026 | 500.06 | 505.90 | 495.54 | 497.12 | −1.64% | 17.79 M |
| 14 sep 2026 | 497.06 | 509.95 | 495.34 | 505.41 | +1.97% | 23.09 M |
| 11 sep 2026 | 495.65 | 498.97 | 492.58 | 495.63 | +0.65% | 14.52 M |
| 10 sep 2026 | 488.32 | 494.52 | 486.00 | 492.44 | +0.16% | 16.04 M |
| 9 sep 2026 | 493.07 | 494.39 | 489.80 | 491.65 | −0.47% | 12.89 M |
| 8 sep 2026 | 493.01 | 495.19 | 490.15 | 493.95 | −1.15% | 18.88 M |
| 4 sep 2026 | 510.00 | 511.00 | 499.36 | 499.70 | −2.04% | 18.1 M |
| 3 sep 2026 | 501.66 | 515.65 | 500.80 | 510.12 | +2.68% | 24.13 M |
| 2 sep 2026 | 499.85 | 500.27 | 493.81 | 496.82 | −0.84% | 15.34 M |
| 1 sep 2026 | 497.52 | 505.97 | 496.78 | 501.02 | −1.24% | 21.05 M |
| 31 ago 2026 | 510.38 | 512.19 | 506.39 | 507.29 | −1.22% | 27.21 M |
| 28 ago 2026 | 505.33 | 517.78 | 504.87 | 513.53 | +1.68% | 29.21 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.