MSFTC
CEDEAR EXTMICROSOFT CORP. · MSFT · NASDAQ
ISIN: ARDEUT110285 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
16.44
+0.02
+0.12%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 16.33
Mínimo 16.29
Máximo 16.46
Volumen 551
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 16.33 | 16.46 | 16.29 | 16.44 | 551 |
| 08/09/2026 | 17.00 | 17.00 | 16.33 | 16.42 | 901 |
| 07/09/2026 | 16.55 | 16.56 | 16.45 | 16.47 | 489 |
| 04/09/2026 | 16.73 | 16.74 | 16.60 | 16.60 | 848 |
| 03/09/2026 | 16.90 | 17.17 | 16.87 | 17.01 | 760 |
| 02/09/2026 | 16.62 | 16.62 | 16.50 | 16.56 | 311 |
| 01/09/2026 | 16.80 | 16.90 | 16.63 | 16.63 | 421 |
| 31/08/2026 | 16.99 | 17.02 | 16.98 | 16.98 | 1156 |
| 28/08/2026 | 17.12 | 17.26 | 17.03 | 17.17 | 1018 |
| 27/08/2026 | 16.83 | 16.86 | 16.76 | 16.86 | 8 |
| 26/08/2026 | 16.46 | 16.59 | 16.42 | 16.59 | 303 |
| 25/08/2026 | 16.18 | 16.38 | 15.86 | 16.38 | 163 |
| 24/08/2026 | 16.26 | 16.67 | 16.26 | 16.31 | 428 |
| 21/08/2026 | 16.09 | 16.17 | 16.05 | 16.17 | 252 |
| 20/08/2026 | 16.05 | 16.05 | 16.05 | 16.05 | 430 |
| 19/08/2026 | 16.03 | 16.16 | 15.98 | 16.02 | 455 |
| 18/08/2026 | 16.02 | 16.08 | 15.92 | 15.99 | 706 |
| 14/08/2026 | 16.52 | 16.57 | 16.43 | 16.51 | 636 |
| 13/08/2026 | 16.48 | 16.58 | 16.38 | 16.55 | 546 |
| 12/08/2026 | 16.51 | 16.51 | 16.33 | 16.46 | 679 |
| 11/08/2026 | 16.64 | 16.75 | 16.64 | 16.69 | 1043 |
| 10/08/2026 | 16.87 | 17.03 | 16.76 | 16.76 | 435 |
| 07/08/2026 | 17.17 | 17.17 | 16.59 | 16.66 | 361 |
| 06/08/2026 | 16.56 | 16.67 | 16.40 | 16.67 | 6243 |
| 05/08/2026 | 16.47 | 16.81 | 16.18 | 16.36 | 1060 |
| 04/08/2026 | 16.11 | 16.71 | 16.11 | 16.57 | 2323 |
| 03/08/2026 | 15.95 | 16.36 | 15.95 | 16.00 | 3340 |
| 31/07/2026 | 15.15 | 15.47 | 14.55 | 15.08 | 1545 |
| 30/07/2026 | 14.89 | 15.24 | 14.73 | 15.14 | 11552 |
| 29/07/2026 | 13.11 | 13.51 | 13.10 | 13.11 | 832 |
| 28/07/2026 | 13.23 | 13.33 | 13.11 | 13.12 | 1153 |
| 27/07/2026 | 13.01 | 13.12 | 12.51 | 12.90 | 1838 |
| 24/07/2026 | 12.73 | 12.85 | 12.66 | 12.79 | 944 |
| 23/07/2026 | 12.97 | 13.10 | 12.60 | 13.08 | 2514 |
| 22/07/2026 | 13.97 | 13.97 | 12.90 | 13.43 | 7069 |
| 21/07/2026 | 13.28 | 13.38 | 13.25 | 13.26 | 3254 |
| 20/07/2026 | 13.05 | 13.41 | 13.03 | 13.38 | 376 |
| 17/07/2026 | 13.19 | 13.19 | 13.00 | 13.19 | 2377 |
| 16/07/2026 | 13.27 | 13.50 | 13.24 | 13.38 | 1930 |
| 15/07/2026 | 13.76 | 13.76 | 13.12 | 13.23 | 2450 |
| 14/07/2026 | 13.16 | 13.16 | 12.69 | 13.14 | 7370 |
| 13/07/2026 | 13.45 | 13.45 | 12.85 | 13.36 | 1778 |
| 10/07/2026 | 12.94 | 13.01 | 12.76 | 12.88 | 858 |
| 08/07/2026 | 12.88 | 13.26 | 12.64 | 12.84 | 393 |
| 07/07/2026 | 13.04 | 13.27 | 12.98 | 13.00 | 3356 |
| 06/07/2026 | 13.33 | 13.33 | 12.74 | 13.02 | 2335 |
| 03/07/2026 | 13.14 | 13.44 | 13.09 | 13.30 | 583 |
| 02/07/2026 | 13.43 | 13.60 | 12.84 | 13.12 | 1793 |
| 01/07/2026 | 12.66 | 13.53 | 12.62 | 13.25 | 1645 |
| 30/06/2026 | 12.28 | 12.70 | 12.28 | 12.43 | 1133 |