Última Hora: "Llegan los 400 Mbps simétricos y las ofertas personalizadas a Jazztel - Urban Tecno" Wed, 18 Oct 2017 15:00:56 GMT    "Temeraria maniobra en vuelo transatlántico de Air Berlin - LaTercera" Wed, 18 Oct 2017 11:54:42 GMT    "Las mujeres cocinan, los hombres comen (de más) - Clarín.com" Wed, 18 Oct 2017 15:39:13 GMT    "Citroën C3 Aircross llega a los concesionarios - PanamaOn" Wed, 18 Oct 2017 08:32:12 GMT    "Hacienda crea una cuenta en el Banco de España para controlar los gastos en Cataluña - Cinco Días" Wed, 18 Oct 2017 10:39:48 GMT    "Polestar 1: Híbrido con alma de Volvo - ElEspectador.com" Wed, 18 Oct 2017 09:39:19 GMT    "En el Autoshow de Tokio Toyota presentará dos nuevos prototipos de pila de combustible - Geek's Room (blog)" Wed, 18 Oct 2017 14:41:25 GMT    "Récord de 67.6% del empleo en la OCDE - Milenio.com" Wed, 18 Oct 2017 09:18:55 GMT   "Salen casi 700 firmas de Cataluña - El Siglo de Torreón" Wed, 18 Oct 2017 15:56:15 GMT    "La CEOE alerta que la inestabilidad en Cataluña tendrá efectos en el empleo - Cinco Días" Wed, 18 Oct 2017 14:26:49 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,020 (+0,030%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción77,610Hora de Cotización2017-10-18 - 21:00
Variación+0,020 (+0,030%)Rango 52 Semanas[56,660 - 77,870]
Máximo77,850Mínimo77,370
Volumen13.288.108Volumen Medio (3m)19.797.600
Demanda / Oferta77,650 x 900 - 77,820 x 2.000Yield2,26
Cierre Anterior77,590PER28,63%
Apertura77,670EPS2,71
Fecha Ex-Dividendo2017-10-18Fecha Dividendo2017-10-18
Capitalización Bursátil598 Objetivo Estimado 1 Año81,030
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 2017-10-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-10-2926,7473.551.50027,2526,6627,1600:00:00
2003-10-3026,1298.729.40027,0425,9127,0100:00:00
2003-10-3126,1469.623.70026,4426,1126,3700:00:00
2003-11-0326,6857.772.30026,7526,2926,3500:00:00
2003-11-0426,0784.026.10026,6226,0126,5900:00:00
2003-11-0526,1061.514.40026,3226,0026,1500:00:00
2003-11-0626,2368.189.80026,3026,0026,2600:00:00
2003-11-0726,1057.822.10026,4926,0326,3800:00:00
2003-11-1026,0054.579.10026,2326,0026,1200:00:00
2003-11-1125,8064.990.70026,0825,6726,0100:00:00
2003-11-1225,9875.877.30026,1425,6025,8500:00:00
2003-11-1325,6978.949.50025,9325,4525,8600:00:00
2003-11-1425,5083.146.40026,0225,4425,7000:00:00
2003-11-1725,15103.900.20025,4424,8425,3900:00:00
2003-11-1825,15106.868.30025,8425,1225,3300:00:00
2003-11-1925,3578.853.30025,5425,1725,2900:00:00
2003-11-2025,10106.845.70025,6325,0825,1700:00:00
2003-11-2125,1170.712.90025,3825,0825,3300:00:00
2003-11-2425,7399.463.80025,8125,2825,3300:00:00
2003-11-2525,4085.663.80025,9525,3825,8700:00:00
2003-11-2625,4569.758.40025,6325,3225,6100:00:00
2003-11-2825,7133.402.60025,7525,4025,5000:00:00
2003-12-0125,84101.914.60026,2125,5025,9000:00:00
2003-12-0225,6685.121.70026,0925,6125,9500:00:00
2003-12-0325,6793.121.60026,0725,6225,8200:00:00
2003-12-0426,2087.202.40026,2325,6625,7200:00:00
2003-12-0525,9896.610.90026,4825,9225,9600:00:00
2003-12-0826,2490.504.00026,3425,8126,1200:00:00
2003-12-0926,38103.547.10026,6126,2526,4400:00:00
2003-12-1026,5982.853.70026,6326,3826,4500:00:00
2003-12-1126,6179.309.00026,7726,2826,5900:00:00
2003-12-1226,6569.154.10026,8126,5026,6900:00:00
2003-12-1526,7488.860.60027,1026,6827,0500:00:00
2003-12-1627,0673.978.00027,1626,7726,8300:00:00
2003-12-1727,0453.712.30027,0826,8527,0400:00:00
2003-12-1827,4061.177.80027,4527,0527,1000:00:00
2003-12-1927,3676.856.40027,5527,1927,4900:00:00
2003-12-2227,1843.894.80027,4326,9727,1600:00:00
2003-12-2327,1539.609.00027,3427,0127,1700:00:00
2003-12-2427,0419.924.20027,1627,0027,1400:00:00
2003-12-2627,2112.076.90027,2527,0027,0500:00:00
2003-12-2927,4640.426.70027,5327,1627,2100:00:00
2003-12-3027,5234.406.60027,5527,4027,4100:00:00
2003-12-3127,3742.198.90027,5527,2327,4200:00:00
2004-01-0227,4544.487.70027,7727,3327,5800:00:00
2004-01-0528,1467.333.70028,1827,7227,7300:00:00
2004-01-0628,2446.950.80028,2828,0728,1900:00:00
2004-01-0728,2154.298.20028,3128,0128,1700:00:00
2004-01-0828,1658.810.80028,4828,0028,3900:00:00
2004-01-0927,6667.079.90028,0627,5928,0300:00:00
2004-01-1227,5755.845.20027,7327,3527,6700:00:00
2004-01-1327,4351.555.90027,6427,2627,5500:00:00
2004-01-1427,7043.907.00027,7327,4727,5200:00:00
2004-01-1527,5458.504.10027,7227,4227,5500:00:00
2004-01-1627,8163.983.40027,8827,5327,7100:00:00
2004-01-2028,1063.068.50028,2027,9327,9800:00:00
2004-01-2128,3053.570.60028,3027,8528,1300:00:00
2004-01-2228,0178.425.20028,4427,9428,3600:00:00
2004-01-2328,48127.259.10028,7628,2228,2800:00:00
2004-01-2628,8058.299.60028,8328,3228,4900:00:00
2004-01-2728,2563.196.20028,7228,2228,6400:00:00
2004-01-2827,7171.336.00028,4427,4728,3000:00:00
2004-01-2927,9163.748.40027,9527,5727,8100:00:00
2004-01-3027,6540.528.70027,9027,5527,8400:00:00
2004-02-0227,4062.891.80027,8027,2427,6100:00:00
2004-02-0327,2947.993.80027,5527,1827,4000:00:00
2004-02-0427,0160.648.00027,4327,0127,2200:00:00
2004-02-0526,9655.527.50027,1726,8327,0600:00:00
2004-02-0627,0847.209.60027,1926,9327,0300:00:00
2004-02-0926,9048.108.50027,2326,8527,1900:00:00
2004-02-1027,0237.790.60027,1526,8226,8700:00:00
2004-02-1127,1551.515.30027,2326,8526,9700:00:00
2004-02-1226,9544.537.00027,1526,9327,0900:00:00
2004-02-1326,5967.541.10027,0626,5026,9800:00:00
2004-02-1726,9943.477.00027,1026,5926,7200:00:00
2004-02-1826,7750.334.70027,1126,7426,9000:00:00
2004-02-1926,4661.840.60026,9826,4326,9200:00:00
2004-02-2026,5757.821.90026,8026,5026,6600:00:00
2004-02-2326,6150.256.80026,7626,4826,7300:00:00
2004-02-2426,8855.426.50026,9526,5526,6100:00:00
2004-02-2526,7064.275.70026,9926,6126,9000:00:00
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