Última Hora: "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT    "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,115 (-0.138%%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción83,065Hora de Cotización2017-11-01 - 19:35
Variación-0,115 (-0.138%)Rango 52 Semanas[57,280 - 86,200]
Máximo83,760Mínimo82,880
Volumen17.494.043Volumen Medio (3m)19.535.600
Demanda / Oferta83,060 x 7.800 - 83,070 x 1.300Yield2,00
Cierre Anterior83,180PER30,69%
Apertura83,680EPS2,71
Fecha Ex-Dividendo2017-11-22Fecha Dividendo2017-11-22
Capitalización Bursátil641 Objetivo Estimado 1 Año88,200
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para MSFT desde 2000-01-01 hasta 2017-11-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03116,5653.228.400118,62112,00117,3700:00:00
2000-01-04112,6254.119.000117,12112,25113,5600:00:00
2000-01-05113,8164.059.600116,37109,37111,1200:00:00
2000-01-06110,0054.976.600113,87108,37112,1900:00:00
2000-01-07111,4462.013.600112,25107,31108,6200:00:00
2000-01-10112,2544.963.600113,69111,37113,4400:00:00
2000-01-11109,3746.743.600114,25108,69111,5000:00:00
2000-01-12105,8166.532.400108,87104,44108,5000:00:00
2000-01-13107,8183.144.000108,62101,50104,3700:00:00
2000-01-14112,2573.416.400113,94105,75107,1900:00:00
2000-01-18115,3181.483.600116,50111,75111,8100:00:00
2000-01-19107,0097.568.200111,50106,00110,5000:00:00
2000-01-20106,0056.349.800109,69105,87107,0600:00:00
2000-01-21103,7568.416.200107,25103,25107,0000:00:00
2000-01-24101,2563.597.600105,69100,81103,8000:00:00
2000-01-25102,8159.823.200103,8799,56101,0000:00:00
2000-01-2699,3749.365.000103,5099,12102,4400:00:00
2000-01-2798,7563.654.800101,1997,2599,8900:00:00
2000-01-2898,2558.225.400100,2597,2598,1200:00:00
2000-01-3197,8773.194.20098,1994,8797,6200:00:00
2000-02-01102,9470.196.600103,2597,6998,5000:00:00
2000-02-02100,8149.915.600103,94100,50102,4400:00:00
2000-02-03103,6249.186.000104,19100,12102,0600:00:00
2000-02-04106,5655.365.400108,00104,14104,3700:00:00
2000-02-07106,6240.005.800106,87104,25106,8100:00:00
2000-02-08109,9456.229.000110,00106,44106,4400:00:00
2000-02-09104,0055.090.000109,44103,87109,4400:00:00
2000-02-10106,0054.527.800106,56102,50103,8900:00:00
2000-02-1199,94115.559.000104,8799,12104,8700:00:00
2000-02-1499,6281.028.600101,7599,06101,2300:00:00
2000-02-1598,5671.027.600100,0098,1299,7500:00:00
2000-02-1697,6265.202.600100,1997,1299,2500:00:00
2000-02-1799,6280.343.40099,6997,1498,5000:00:00
2000-02-1895,0679.063.000100,0694,87100,0000:00:00
2000-02-2293,8166.296.20097,1292,8195,1200:00:00
2000-02-2394,2575.847.20095,7592,0693,5000:00:00
2000-02-2494,7569.733.20095,8792,0094,2500:00:00
2000-02-2591,3165.301.40094,7090,5094,6900:00:00
2000-02-2891,5676.131.80092,1288,1290,2500:00:00
2000-02-2989,3758.437.40091,7588,8791,7500:00:00
2000-03-0190,81106.889.80094,0988,9489,6200:00:00
2000-03-0293,37106.932.60095,3791,1291,8100:00:00
2000-03-0396,12101.435.20098,8793,8794,7500:00:00
2000-03-0690,6293.609.40097,3790,1296,0000:00:00
2000-03-0792,87135.061.00097,5091,9496,1200:00:00
2000-03-0895,5694.290.00096,1991,0093,8100:00:00
2000-03-09100,0088.198.800100,0095,0095,3100:00:00
2000-03-10101,0085.589.000102,5099,5099,5600:00:00
2000-03-1398,0061.831.800100,2597,5097,6200:00:00
2000-03-1495,1273.489.20099,2595,1298,6200:00:00
2000-03-1595,3753.208.00096,6293,6994,5600:00:00
2000-03-1695,3777.300.80096,6993,2595,9400:00:00
2000-03-1799,3781.161.60099,5094,5095,2500:00:00
2000-03-2097,3747.773.00099,7596,5098,7500:00:00
2000-03-21102,7581.648.800103,1296,5096,7500:00:00
2000-03-22103,2593.975.800105,62101,12102,8100:00:00
2000-03-23111,87148.224.000112,87106,62106,8100:00:00
2000-03-24111,69112.196.800115,00109,56112,6200:00:00
2000-03-27104,06111.434.000108,25103,94107,7700:00:00
2000-03-28104,3181.114.400107,44102,37103,6200:00:00
2000-03-29107,1964.363.800108,94105,12105,1900:00:00
2000-03-30103,3764.178.400108,62102,50106,1900:00:00
2000-03-31106,2564.281.400108,25104,12106,0000:00:00
2000-04-0390,87260.118.20096,5090,0094,4400:00:00
2000-04-0488,56181.244.40092,0084,9491,5600:00:00
2000-04-0586,3782.887.60088,5085,8788,2500:00:00
2000-04-0686,0066.421.40088,0085,2787,8700:00:00
2000-04-0789,0682.613.60089,3785,0087,0000:00:00
2000-04-1086,0660.685.40088,6286,0088,6200:00:00
2000-04-1183,8771.961.80086,0683,5085,1200:00:00
2000-04-1279,37153.003.80082,2578,7582,1200:00:00
2000-04-1379,2594.316.20082,2579,0080,8700:00:00
2000-04-1474,12151.217.80079,5073,2579,1200:00:00
2000-04-1775,87119.772.20076,0073,0074,2500:00:00
2000-04-1880,5691.794.60081,9475,8776,5000:00:00
2000-04-1978,6953.715.40081,5078,1281,4400:00:00
2000-04-2078,9452.387.40079,8777,5078,6200:00:00
2000-04-2466,62313.645.80068,0065,0067,2500:00:00
2000-04-2569,37159.517.40069,5067,6268,7500:00:00
2000-04-2668,00107.091.20071,1267,3770,0000:00:00
2000-04-2769,8177.669.80069,9467,3767,4400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters