Última Hora: "Câmara de Lisboa aprova moção contra fecho de balcões da Caixa Geral de Depósitos - Expresso" Fri, 22 Jun 2018 15:12:44 GMT   "" Sat, 23 Jun 2018 06:31:48 GMT    "Costa: Défice está ?em linha? com o previsto, mas não há ?folgas mágicas? - Observador" Fri, 22 Jun 2018 19:07:00 GMT    "Jerónimo de Sousa: Críticas ao PCP por causa dos combustíveis são ?conversa fiada? - Observador" Fri, 22 Jun 2018 23:44:00 GMT    ""Foi um grande erro destruir a rede de elétricos em Lisboa" - Diário de Notícias - Lisboa" Fri, 22 Jun 2018 23:27:00 GMT    "Países produtores de petróleo acordam corte na produção para fazer subir preço - Observador" Fri, 22 Jun 2018 21:31:00 GMT    "Trabalhadores da Groundforce pedem mais efetivos como medida de segurança face a agressões - Expresso" Fri, 22 Jun 2018 17:29:00 GMT    "Associação de hotelaria prevê fraca adesão de restaurantes à entrada de animais - Açoriano Oriental" Fri, 22 Jun 2018 18:18:28 GMT    "Euromilhões com jackpot de 24 milhões na terça-feira - Correio da Manhã" Fri, 22 Jun 2018 20:38:43 GMT    "Centeno: conclusão do resgate à Grécia marca ?final dos últimos resquícios da crise do euro? - Observador" Fri, 22 Jun 2018 11:21:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,930 (+1,010%) Microsoft Corpora - [Ticker: MSFT]Gráfico Microsoft Corpora  Noticias Microsoft Corpora  Descargar Históricos de Metastock Microsoft Corpora y Otros  Análisis Técnico Microsoft Corpora  
Última Transacción101,790Hora de Cotización2018-06-20 - 00:00:00
Variación+0,930 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo101,970Mínimo101,120
Volumen3.832.872Volumen Medio (3m)0
Demanda / Oferta83,060 x 8.500 - 83,070 x 1.300Yield
Cierre Anterior100,860PER0,00%
Apertura101,370EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-06-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-11-1456,9978.337.00057,0055,8755,9900:00:00
2002-11-1556,6977.533.60056,9255,6756,6000:00:00
2002-11-1855,8558.086.40057,0355,7456,9500:00:00
2002-11-1954,8676.403.40055,8054,3155,5500:00:00
2002-11-2056,6276.435.40056,9054,9355,0100:00:00
2002-11-2157,8482.922.20058,0056,7856,9800:00:00
2002-11-2258,2270.002.00058,3057,0557,4500:00:00
2002-11-2558,2361.583.00058,6457,5758,0600:00:00
2002-11-2656,9068.650.40058,2556,7857,6400:00:00
2002-11-2758,0855.191.80058,6157,4057,6000:00:00
2002-11-2957,6828.393.00058,6357,6858,4300:00:00
2002-12-0257,6963.735.00058,9657,0158,6500:00:00
2002-12-0356,7158.457.40057,3556,4157,2800:00:00
2002-12-0456,5483.892.00057,4455,8256,1300:00:00
2002-12-0555,3468.435.80057,0955,3056,9500:00:00
2002-12-0655,4771.670.20055,7454,2254,8700:00:00
2002-12-0953,5363.862.80055,2253,5155,0000:00:00
2002-12-1054,0163.730.20054,4853,4853,5600:00:00
2002-12-1154,6669.186.20055,0153,5853,8500:00:00
2002-12-1254,1755.242.00055,0653,6955,0000:00:00
2002-12-1352,5065.245.40053,7552,4953,6800:00:00
2002-12-1654,4860.140.40054,5552,6753,0000:00:00
2002-12-1754,3649.549.80054,9953,7854,4200:00:00
2002-12-1853,5362.709.40054,4052,7953,8400:00:00
2002-12-1953,1182.686.60054,7552,8853,2500:00:00
2002-12-2053,0498.294.60053,7252,9553,4900:00:00
2002-12-2354,0048.798.40054,2852,9053,0500:00:00
2002-12-2453,8218.386.00054,2353,5253,5400:00:00
2002-12-2653,3937.228.00054,6953,1754,0300:00:00
2002-12-2752,9740.891.60054,0052,9053,2800:00:00
2002-12-3052,7548.019.60053,2452,2753,0100:00:00
2002-12-3151,7058.208.80052,9951,2652,7400:00:00
2003-01-0253,7267.025.20053,7551,7152,3000:00:00
2003-01-0353,7955.546.80053,8052,8853,5900:00:00
2003-01-0654,7759.456.20055,2353,8054,0200:00:00
2003-01-0755,8080.517.40056,0154,6854,9200:00:00
2003-01-0854,2464.566.00055,5554,1155,3700:00:00
2003-01-0955,8161.808.00055,9254,5354,7200:00:00
2003-01-1055,9267.730.20056,3054,9055,1000:00:00
2003-01-1356,3960.817.80056,7555,7756,5200:00:00
2003-01-1456,9754.206.40057,0056,1956,3300:00:00
2003-01-1556,2759.622.60057,3256,1957,0000:00:00
2003-01-1655,3581.371.00056,6555,1156,3200:00:00
2003-01-1751,46155.876.00053,0051,3152,9400:00:00
2003-01-2151,3386.159.20052,1551,2951,8700:00:00
2003-01-2251,0086.948.00052,4050,9151,5900:00:00
2003-01-2352,2871.374.80052,5451,4651,9500:00:00
2003-01-2449,85103.027.00052,0549,7052,0300:00:00
2003-01-2749,17114.838.60050,6048,4149,3200:00:00
2003-01-2848,8286.151.20049,7048,5649,6900:00:00
2003-01-2949,91106.884.00050,0447,9348,7300:00:00
2003-01-3048,2487.877.40050,1748,1950,1600:00:00
2003-01-3147,46106.858.40048,3547,0347,4500:00:00
2003-02-0348,5680.129.80049,1047,4647,9300:00:00
2003-02-0447,3281.854.80047,9446,8847,8000:00:00
2003-02-0546,96101.072.00048,5346,7347,8300:00:00
2003-02-0647,4283.312.00047,6246,5646,8600:00:00
2003-02-0746,5875.208.00047,9546,4147,8800:00:00
2003-02-1047,3874.081.40047,5246,5446,8000:00:00
2003-02-1146,4484.292.00047,6746,0047,3000:00:00
2003-02-1246,4471.315.20047,1046,2646,5500:00:00
2003-02-1346,9973.558.20047,1246,1346,4100:00:00
2003-02-1448,3090.446.40048,5046,7747,2500:00:00
2003-02-1824,9657.415.50024,9924,4024,6200:00:00
2003-02-1924,5346.902.70024,8824,1724,8200:00:00
2003-02-2024,1450.897.20024,8724,1024,7700:00:00
2003-02-2124,6356.853.20024,8023,7024,2900:00:00
2003-02-2424,0762.403.70024,5023,8424,4400:00:00
2003-02-2524,1968.113.00024,2723,3823,5400:00:00
2003-02-2623,6157.096.00024,4723,5824,0700:00:00
2003-02-2723,5875.434.30024,2123,3023,9000:00:00
2003-02-2823,7056.585.40024,0723,5523,7400:00:00
2003-03-0323,5450.653.50024,1223,4024,0200:00:00
2003-03-0423,0756.605.70023,6623,0623,5800:00:00
2003-03-0523,4455.415.90023,5523,0523,0700:00:00
2003-03-0623,2754.607.60023,5023,1323,1700:00:00
2003-03-0723,5666.167.60023,7922,9022,9500:00:00
2003-03-1022,9548.413.60023,4622,8923,3100:00:00
2003-03-1122,8053.990.70023,2622,7623,0600:00:00
2003-03-1223,3972.379.50023,4422,5522,8100:00:00
2003-03-1324,6780.701.30024,7423,4423,7200:00:00
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters