Última Hora: "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT    "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 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-Dividendo2017-11-21Fecha Dividendo2017-11-21
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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-03-1324,6780.701.30024,7423,4423,7200:00:00
2003-03-1424,8675.451.40024,9624,2624,6800:00:00
2003-03-1725,93100.983.80025,9524,3324,5200:00:00
2003-03-1826,0478.108.80026,0425,5025,8900:00:00
2003-03-1926,3273.652.10026,4325,7425,9800:00:00
2003-03-2026,2571.798.50026,5225,6726,0200:00:00
2003-03-2126,5785.586.80026,8026,0326,7500:00:00
2003-03-2425,2961.105.20025,9325,1825,5500:00:00
2003-03-2525,4963.595.10025,7525,0325,6000:00:00
2003-03-2625,2551.673.60025,6225,2425,4600:00:00
2003-03-2725,0460.043.30025,2624,5924,9400:00:00
2003-03-2824,6739.584.60025,1024,6024,6700:00:00
2003-03-3124,2171.384.00024,7124,0124,2500:00:00
2003-04-0124,3549.803.20024,7024,2524,4600:00:00
2003-04-0225,7268.282.50026,0025,1025,1000:00:00
2003-04-0325,7357.394.30026,0925,6025,9900:00:00
2003-04-0425,0955.740.60025,8024,9325,7600:00:00
2003-04-0725,1765.627.10026,4325,1726,2300:00:00
2003-04-0825,5854.132.10025,8325,2025,3100:00:00
2003-04-0924,5776.875.80025,6724,5425,6100:00:00
2003-04-1024,5951.608.90024,7924,2824,7100:00:00
2003-04-1124,2071.565.50025,1823,9524,8900:00:00
2003-04-1424,7651.599.60024,8824,0024,2700:00:00
2003-04-1524,6063.399.00024,7924,1024,6800:00:00
2003-04-1624,9286.178.70025,7424,6025,6000:00:00
2003-04-1725,5058.356.60025,5424,7424,7700:00:00
2003-04-2125,2141.557.80025,6125,0825,6100:00:00
2003-04-2225,7658.844.00025,8025,0325,0600:00:00
2003-04-2325,7255.559.30025,9925,4725,7500:00:00
2003-04-2425,4951.703.60025,7225,3225,4800:00:00
2003-04-2525,2253.657.40025,6425,1725,3300:00:00
2003-04-2825,7456.287.60025,9425,3225,3900:00:00
2003-04-2925,8065.877.30026,2525,6825,9500:00:00
2003-04-3025,5755.566.80025,8825,2525,7300:00:00
2003-05-0125,7242.085.80025,9525,3425,5400:00:00
2003-05-0226,1052.695.40026,2925,5625,6500:00:00
2003-05-0525,8650.391.50026,3925,8426,2500:00:00
2003-05-0626,3754.299.50026,5025,8225,8600:00:00
2003-05-0725,9949.120.00026,3525,8426,1100:00:00
2003-05-0825,7446.401.40026,1425,7125,7500:00:00
2003-05-0926,3658.913.60026,5025,8925,9000:00:00
2003-05-1226,2053.900.80026,4726,0626,1500:00:00
2003-05-1325,9944.501.90026,2025,8926,0400:00:00
2003-05-1425,6245.021.00026,1825,5426,0800:00:00
2003-05-1525,7945.450.20026,0125,5725,8500:00:00
2003-05-1625,5760.620.90026,0525,4125,8800:00:00
2003-05-1924,7655.336.30025,5424,7425,4000:00:00
2003-05-2024,6352.677.60025,0024,5024,8600:00:00
2003-05-2124,03108.960.90024,7123,8924,6300:00:00
2003-05-2224,1693.157.10024,2724,0424,2000:00:00
2003-05-2324,2276.968.00024,5424,0324,2000:00:00
2003-05-2724,7968.486.80024,8924,2224,2500:00:00
2003-05-2824,4191.467.00024,8724,3024,7800:00:00
2003-05-2924,4075.451.30024,6724,2324,4700:00:00
2003-05-3024,6185.096.70024,9124,5124,7300:00:00
2003-06-0224,6466.310.80025,0324,5724,9800:00:00
2003-06-0324,8861.058.20024,9224,5724,7500:00:00
2003-06-0424,8783.484.60025,2224,7424,9900:00:00
2003-06-0524,09115.877.90024,5224,0124,4700:00:00
2003-06-0623,67119.629.40024,5623,6524,4400:00:00
2003-06-0923,7573.610.00023,9823,6023,7200:00:00
2003-06-1024,6880.655.30024,7523,8523,9400:00:00
2003-06-1124,8875.768.60024,9624,4224,6700:00:00
2003-06-1224,9966.177.70025,1424,7424,9700:00:00
2003-06-1324,6555.157.50025,2524,4925,2000:00:00
2003-06-1625,3969.658.60025,4224,6724,8000:00:00
2003-06-1725,96122.213.90026,1425,5325,6400:00:00
2003-06-1826,0789.957.70026,4325,7125,9800:00:00
2003-06-1926,0763.626.90026,3926,0126,0900:00:00
2003-06-2026,3386.048.90026,3826,0126,3400:00:00
2003-06-2325,7852.584.50026,2425,4926,1400:00:00
2003-06-2425,7051.820.30026,0425,5225,6500:00:00
2003-06-2525,2660.483.50025,9925,1425,6400:00:00
2003-06-2625,7551.758.10026,5125,2125,3900:00:00
2003-06-2725,6376.040.30026,3425,5325,9500:00:00
2003-06-3025,6448.073.10026,1225,5025,9400:00:00
2003-07-0126,1560.926.00026,2025,3925,5900:00:00
2003-07-0226,8894.069.30026,9326,4526,5000:00:00
2003-07-0326,5039.440.90026,9526,4126,6900:00:00
2003-07-0727,4288.960.80027,5526,9527,0200:00:00
2003-07-0827,7061.896.80027,8027,2527,2600:00:00
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