Última Hora: "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 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    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 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    "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 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
2003-07-0827,7061.896.80027,8027,2527,2600:00:00
2003-07-0927,4762.300.70027,7027,2527,5600:00:00
2003-07-1026,9155.350.80027,4226,5927,2500:00:00
2003-07-1127,3150.377.30027,4526,8926,9500:00:00
2003-07-1427,4060.464.40027,8127,0527,6300:00:00
2003-07-1527,2753.567.60027,5327,1027,4700:00:00
2003-07-1627,5249.838.90027,6227,2027,5600:00:00
2003-07-1726,6972.805.00027,2726,5427,1400:00:00
2003-07-1826,8963.388.40027,2326,7527,1100:00:00
2003-07-2126,0448.480.80026,9126,0026,8700:00:00
2003-07-2226,3851.791.00026,5626,1326,2800:00:00
2003-07-2326,4549.828.20026,6526,1426,4200:00:00
2003-07-2426,0053.556.60026,9225,9826,7800:00:00
2003-07-2526,8954.173.00026,9526,0726,2800:00:00
2003-07-2826,6152.658.30027,0026,4926,9400:00:00
2003-07-2926,4762.391.10026,9026,2426,8800:00:00
2003-07-3026,2341.240.30026,5726,1726,4600:00:00
2003-07-3126,4164.504.80026,9926,3126,6000:00:00
2003-08-0126,1742.649.70026,5126,1226,3300:00:00
2003-08-0426,1851.825.60026,4125,7526,1500:00:00
2003-08-0525,6658.825.80026,5425,6026,3100:00:00
2003-08-0625,6556.294.90026,1925,4325,5400:00:00
2003-08-0725,7144.258.50025,8125,4525,7200:00:00
2003-08-0825,5833.241.40025,9825,5025,8800:00:00
2003-08-1125,6136.433.90025,9925,5425,6100:00:00
2003-08-1225,7338.208.40025,7725,4525,7100:00:00
2003-08-1325,6039.636.90025,8925,5025,7900:00:00
2003-08-1425,6337.338.30025,7125,5225,6600:00:00
2003-08-1525,5427.607.90025,6625,4325,6100:00:00
2003-08-1825,7045.817.40025,8325,4625,5600:00:00
2003-08-1926,6272.952.90026,6525,7725,8500:00:00
2003-08-2026,4556.739.30026,5326,0026,3000:00:00
2003-08-2126,2463.802.70026,7326,1326,6500:00:00
2003-08-2226,2265.846.30026,9526,2126,7800:00:00
2003-08-2526,5036.132.90026,5426,2326,3100:00:00
2003-08-2626,5747.546.00026,6725,9626,3100:00:00
2003-08-2726,4230.633.90026,5826,3026,5100:00:00
2003-08-2826,5146.211.20026,5826,2426,5000:00:00
2003-08-2926,5234.503.00026,5526,3526,4600:00:00
2003-09-0227,2674.168.90027,3026,4726,7000:00:00
2003-09-0328,30109.437.80028,4027,3827,4200:00:00
2003-09-0428,4359.840.80028,4727,9928,1000:00:00
2003-09-0528,3864.024.50028,7528,1728,2300:00:00
2003-09-0828,8446.105.30028,9228,3428,3900:00:00
2003-09-0928,3744.315.20028,7128,3128,6500:00:00
2003-09-1027,5554.763.50028,1827,4828,0300:00:00
2003-09-1127,8437.813.30028,1127,5927,6600:00:00
2003-09-1228,3455.777.20028,4027,4527,4800:00:00
2003-09-1528,3641.432.30028,6128,3328,3700:00:00
2003-09-1628,9052.060.60028,9528,3228,4100:00:00
2003-09-1728,5047.221.60028,9528,4728,7600:00:00
2003-09-1829,5067.268.10029,5128,4228,4900:00:00
2003-09-1929,9692.433.80029,9729,5229,7600:00:00
2003-09-2229,0765.678.70030,0028,8129,3900:00:00
2003-09-2329,6057.827.80029,7128,8829,1200:00:00
2003-09-2428,4666.336.50029,7028,4229,6100:00:00
2003-09-2528,2456.224.50028,9628,2228,4700:00:00
2003-09-2628,1949.864.70028,7828,1428,2700:00:00
2003-09-2928,8347.380.30028,9128,1028,4100:00:00
2003-09-3027,8063.333.70028,6127,7528,5900:00:00
2003-10-0128,5258.375.90028,6327,8128,0300:00:00
2003-10-0228,5038.143.60028,7528,1928,4500:00:00
2003-10-0329,0857.303.00029,4628,9329,1600:00:00
2003-10-0629,1934.047.60029,3028,9129,1500:00:00
2003-10-0729,1452.356.80029,3728,9229,0100:00:00
2003-10-0828,8246.989.10029,3628,6829,3600:00:00
2003-10-0928,9462.653.30029,3528,8029,2200:00:00
2003-10-1028,9137.604.70029,2028,6728,9100:00:00
2003-10-1328,7839.320.30029,1028,5028,9800:00:00
2003-10-1428,6834.851.30028,7728,4828,6600:00:00
2003-10-1529,0757.242.10029,2628,7029,2000:00:00
2003-10-1629,2342.232.50029,3128,8028,9100:00:00
2003-10-1728,9349.960.00029,2928,8029,2800:00:00
2003-10-2029,3538.794.50029,3728,8028,9500:00:00
2003-10-2129,3544.166.80029,4329,1729,3500:00:00
2003-10-2228,8948.798.50029,2128,8029,0300:00:00
2003-10-2328,9167.357.90029,0828,1028,7200:00:00
2003-10-2426,61210.558.30027,4026,4227,2700:00:00
2003-10-2726,9165.619.10027,1026,8226,9100:00:00
2003-10-2827,2071.752.60027,2226,8827,0900:00:00
2003-10-2926,7473.551.50027,2526,6627,1600:00:00
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