Última Hora: "Sérgio Moro: ?Se tiver havido alguma incorreção, eu saio? - Observador" Wed, 19 Jun 2019 16:19:44 GMT    "Constâncio e a Caixa. 7 histórias que continuam mal contadas - Observador" Tue, 18 Jun 2019 22:14:02 GMT    "Teixeira dos Santos. ?Não devo nada ao Engº Sócrates. Estamos de relações cortadas? desde o resgate - como aconteceu - Observador" Wed, 19 Jun 2019 16:37:54 GMT    "Depois da maré vermelha no Algarve, podem vir aí algas com mau cheiro - TSF Online" Tue, 18 Jun 2019 15:02:00 GMT    "PS e Esquerda "chumbam" responsabilização de Azeredo Lopes e Costa - Notícias ao Minuto" Tue, 18 Jun 2019 19:12:25 GMT    "Lei de básicos para a Saúde - Expresso" Wed, 19 Jun 2019 17:52:39 GMT    "Derrocada da Odebrecht deixa construtora portuguesa de fora - Jornal de Negócios - Portugal" Tue, 18 Jun 2019 21:00:00 GMT    "Organização e gestão da floresta é o grande desafio, diz Marcelo - Notícias ao Minuto" Wed, 19 Jun 2019 14:47:29 GMT    "Tragédia em Barcelos: Sinalização da passagem de nível estava "em pleno funcionamento" - O MINHO" Wed, 19 Jun 2019 12:29:40 GMT    "Português investigado por ajudar imigração ilegal vai reunir-se com MNE - Notícias ao Minuto" Wed, 19 Jun 2019 12:30:01 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--2.31 (+0.98%) Microsoft Corpora - [Ticker: MSFT]Gráfico Microsoft Corpora  Noticias Microsoft Corpora  Descargar Históricos de Metastock Microsoft Corpora y Otros  Análisis Técnico Microsoft Corpora  
Última Transacción109,780Hora de Cotización2018-12-04 - 00:00:00
Variación--2.31 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo112,630Mínimo109,650
Volumen14.196.935Volumen Medio (3m)0
Demanda / Oferta83,060 x 8.500 - 83,070 x 1.300Yield
Cierre Anterior112,090PER0,00%
Apertura111,940EPS0,00
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 2019-06-20
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters