Última Hora: "Ryanair intenta paliar la crisis y ofrece un millón de billetes desde 9,79 euros - Cinco Días" Mon, 25 Sep 2017 19:03:00 GMT    "Así funciona la gigantesca pantalla táctil del Tesla Model 3 que reemplaza todos los controles del tablero - Gizmodo en Español" Mon, 25 Sep 2017 15:57:00 GMT    "La filial low cost de Air France comenzará a volar el 1 de diciembre - El Economista" Mon, 25 Sep 2017 12:52:00 GMT    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT    "Mario Draghi: el BCE está más seguro sobre rebote de inflación - AméricaEconomía.com" Mon, 25 Sep 2017 15:08:29 GMT    "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:26:15 GMT    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 GMT    "La UE cierra el procedimiento de déficit excesivo abierto a Grecia - swissinfo.ch" Mon, 25 Sep 2017 12:02:45 GMT    "Un ciberataque a la empresa Deloitte reveló información confidencial de sus clientes - LA NACION (Argentina)" Mon, 25 Sep 2017 16:01:33 GMT    "Los huracanes del Caribe provocan un recorte de hasta 200 millones en los resultados de Mapfre en 2017 - Cinco Días" Mon, 25 Sep 2017 17:09:30 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-1,120 (-1.51%%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción73,290Hora de Cotización2017-09-25 - 20:59
Variación-1,120 (-1.51%)Rango 52 Semanas[56,320 - 75,970]
Máximo74,250Mínimo72,920
Volumen18.564.245Volumen Medio (3m)21.253.800
Demanda / Oferta73,290 x 6.800 - 73,300 x 4.400Yield2,26
Cierre Anterior74,410PER27,46%
Apertura74,090EPS2,71
Fecha Ex-Dividendo2017-09-25Fecha Dividendo2017-09-25
Capitalización Bursátil573 Objetivo Estimado 1 Año80,700
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 2017-09-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-02-2526,7064.275.70026,9926,6126,9000:00:00
2004-02-2626,5066.602.70026,6526,4126,5900:00:00
2004-02-2726,5358.266.50026,6226,3526,4700:00:00
2004-03-0126,7051.912.30026,7226,5026,6300:00:00
2004-03-0226,3966.331.00026,6926,3526,6100:00:00
2004-03-0326,3754.998.70026,5526,2226,3500:00:00
2004-03-0426,3744.023.20026,4226,2126,3300:00:00
2004-03-0526,3559.849.80026,6026,2026,2300:00:00
2004-03-0825,8369.367.80026,3525,8126,3100:00:00
2004-03-0925,7281.111.70025,9725,5425,8000:00:00
2004-03-1025,3775.155.80025,8025,3525,6500:00:00
2004-03-1125,0990.536.30025,7825,0725,1800:00:00
2004-03-1225,3864.137.10025,5125,2325,3800:00:00
2004-03-1525,1668.835.30025,4325,0625,3000:00:00
2004-03-1625,1865.453.80025,3725,1025,2600:00:00
2004-03-1725,1356.241.40025,4625,1125,2500:00:00
2004-03-1824,89123.231.00025,0324,5824,9600:00:00
2004-03-1924,6386.281.60024,9424,5624,7700:00:00
2004-03-2224,50127.605.20024,8424,0124,4800:00:00
2004-03-2324,1591.696.30024,6624,1124,6500:00:00
2004-03-2424,4197.584.70024,5824,1824,3800:00:00
2004-03-2525,1985.677.90025,2424,5824,6000:00:00
2004-03-2625,0361.584.90025,5125,0025,1100:00:00
2004-03-2925,3151.881.60025,4025,0025,2500:00:00
2004-03-3025,2059.010.40025,3325,0325,2100:00:00
2004-03-3124,9370.533.20025,2024,8725,2000:00:00
2004-04-0125,0869.051.90025,1124,8524,9500:00:00
2004-04-0225,8598.043.80025,9025,4425,4800:00:00
2004-04-0525,9553.800.30025,9825,7325,8100:00:00
2004-04-0625,8048.992.00025,9025,6625,7700:00:00
2004-04-0725,5963.268.90025,7825,3525,7400:00:00
2004-04-0825,4845.294.60025,8525,3625,8200:00:00
2004-04-1225,6138.786.80025,7425,4325,4800:00:00
2004-04-1325,4556.971.50025,7725,4125,6800:00:00
2004-04-1425,5161.079.60025,6825,3825,3900:00:00
2004-04-1525,2273.756.90025,7325,1025,5300:00:00
2004-04-1625,1651.768.60025,4025,1125,3300:00:00
2004-04-1925,5344.592.10025,6025,0625,0800:00:00
2004-04-2025,3359.902.60025,8825,2825,6500:00:00
2004-04-2125,4549.252.00025,4925,2025,3600:00:00
2004-04-2225,9599.207.70025,9925,4725,5100:00:00
2004-04-2327,54258.269.00027,7227,3427,4000:00:00
2004-04-2627,2489.391.00027,5527,1027,4500:00:00
2004-04-2727,2280.716.80027,3727,1327,1600:00:00
2004-04-2826,5672.842.20027,0526,4727,0100:00:00
2004-04-2926,4877.787.30026,9426,3126,5100:00:00
2004-04-3026,1366.172.20026,7525,9626,5900:00:00
2004-05-0326,3565.916.20026,5226,1926,1900:00:00
2004-05-0426,3355.496.40026,5426,0226,3500:00:00
2004-05-0526,3051.841.70026,6026,2526,3200:00:00
2004-05-0626,1262.693.90026,3426,0326,1600:00:00
2004-05-0725,7868.290.20026,3825,7526,0300:00:00
2004-05-1025,9364.621.40026,0525,6225,6300:00:00
2004-05-1125,9457.917.20026,1125,7926,0900:00:00
2004-05-1225,9464.145.60026,0025,4325,8700:00:00
2004-05-1326,1063.861.50026,1925,7925,8200:00:00
2004-05-1425,8643.775.30026,1725,6426,0000:00:00
2004-05-1725,5455.149.60025,7925,4225,4700:00:00
2004-05-1825,8358.158.60025,9725,6425,7000:00:00
2004-05-1925,6260.052.80026,2725,6226,0300:00:00
2004-05-2025,7352.089.90025,8725,5925,7500:00:00
2004-05-2125,8957.809.30026,2025,7825,9700:00:00
2004-05-2425,7656.250.50026,1725,7426,0500:00:00
2004-05-2526,1066.615.00026,1925,6025,7100:00:00
2004-05-2626,1450.306.90026,1525,8525,9900:00:00
2004-05-2726,1949.071.90026,1925,9226,1600:00:00
2004-05-2826,2337.393.00026,3526,0226,1400:00:00
2004-06-0126,1148.369.50026,2725,8726,1300:00:00
2004-06-0226,1354.020.00026,2826,0126,1200:00:00
2004-06-0325,8945.933.10026,1325,8626,0500:00:00
2004-06-0425,9548.815.30026,2425,9426,0300:00:00
2004-06-0726,4365.218.60026,4325,9726,0200:00:00
2004-06-0826,6058.447.70026,6526,2426,2800:00:00
2004-06-0926,4750.385.50026,6526,4026,4000:00:00
2004-06-1026,7748.109.20026,7926,3826,3800:00:00
2004-06-1426,9067.377.50026,9026,5326,5500:00:00
2004-06-1527,41114.183.40027,6026,9726,9900:00:00
2004-06-1627,3267.431.10027,5027,1527,3400:00:00
2004-06-1727,77105.427.50027,9227,2927,3100:00:00
2004-06-1828,35134.218.70028,5027,7027,7700:00:00
2004-06-2128,35116.881.70028,6628,1228,2200:00:00
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