Última Hora: "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 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
2004-06-2128,35116.881.70028,6628,1228,2200:00:00
2004-06-2228,2998.932.00028,3527,8128,1500:00:00
2004-06-2328,3058.558.40028,3828,0028,2000:00:00
2004-06-2428,3965.503.80028,6528,3628,4800:00:00
2004-06-2528,5771.136.50028,6328,2528,4800:00:00
2004-06-2828,2877.024.10028,7528,1728,6000:00:00
2004-06-2928,5055.371.70028,5828,1828,1800:00:00
2004-06-3028,5683.544.40028,8028,3928,5700:00:00
2004-07-0128,6378.441.40028,8428,2628,7000:00:00
2004-07-0228,5736.690.10028,6828,4028,6200:00:00
2004-07-0628,0269.158.90028,3327,9428,3200:00:00
2004-07-0728,1066.255.70028,3227,5527,6700:00:00
2004-07-0827,6459.125.10028,1527,5527,8800:00:00
2004-07-0927,8650.249.30028,0027,6427,7800:00:00
2004-07-1227,8945.757.30028,0027,5927,6700:00:00
2004-07-1327,6043.274.10027,9527,6027,9100:00:00
2004-07-1428,1387.656.30028,3627,3427,4000:00:00
2004-07-1527,8746.759.70028,2027,8028,0500:00:00
2004-07-1627,4866.406.30028,2027,2528,1800:00:00
2004-07-1927,9560.354.50028,2627,6027,6200:00:00
2004-07-2028,3289.010.70028,4827,8528,0000:00:00
2004-07-2128,86201.518.00029,8928,8129,8900:00:00
2004-07-2229,00124.640.70029,3028,8329,0700:00:00
2004-07-2328,0397.372.70028,4028,0228,3800:00:00
2004-07-2628,6672.387.60028,7128,2028,3600:00:00
2004-07-2728,4472.968.40028,7628,1328,7000:00:00
2004-07-2828,5862.718.80028,7928,2828,3400:00:00
2004-07-2928,4860.148.40028,8028,2528,7800:00:00
2004-07-3028,4959.552.90028,8128,3328,4500:00:00
2004-08-0228,5252.267.00028,5528,1628,2700:00:00
2004-08-0328,0753.990.90028,4228,0028,3800:00:00
2004-08-0428,0646.217.90028,2027,9928,0100:00:00
2004-08-0527,5355.591.70028,2127,5228,1600:00:00
2004-08-0627,1475.628.00027,8627,0627,3800:00:00
2004-08-0927,1851.877.50027,2827,1027,2600:00:00
2004-08-1027,7257.632.70027,7527,2527,3000:00:00
2004-08-1127,4153.097.30027,5127,2027,3900:00:00
2004-08-1226,8850.279.70027,3126,8627,2300:00:00
2004-08-1327,0243.333.20027,2526,9827,0100:00:00
2004-08-1627,0954.347.20027,2026,9627,0300:00:00
2004-08-1727,0556.879.70027,3826,9827,2200:00:00
2004-08-1827,4658.844.00027,5026,8926,9300:00:00
2004-08-1927,1246.293.00027,4527,0127,3500:00:00
2004-08-2027,2046.494.80027,3727,0427,1300:00:00
2004-08-2327,2439.572.20027,3327,1227,2700:00:00
2004-08-2427,2440.835.30027,4627,0927,4000:00:00
2004-08-2527,5553.512.70027,6727,1827,2100:00:00
2004-08-2627,4435.465.50027,6027,3927,4600:00:00
2004-08-2727,4633.248.70027,6527,4527,5000:00:00
2004-08-3027,3036.679.60027,3926,8527,3000:00:00
2004-08-3127,3052.106.70027,3227,0527,2900:00:00
2004-09-0127,3948.507.50027,5227,1427,2300:00:00
2004-09-0227,6242.161.70027,6827,3527,4000:00:00
2004-09-0327,1146.174.40027,6227,1027,4600:00:00
2004-09-0727,3644.893.40027,3827,1627,2900:00:00
2004-09-0827,2653.278.10027,4727,1427,3000:00:00
2004-09-0927,2856.904.70027,4727,1827,3000:00:00
2004-09-1027,4952.664.50027,5127,1827,3400:00:00
2004-09-1327,2548.239.20027,5726,7427,5300:00:00
2004-09-1427,4455.920.00027,5127,2727,3700:00:00
2004-09-1527,1952.605.70027,4027,1427,3600:00:00
2004-09-1627,2635.951.50027,3527,1727,2200:00:00
2004-09-1727,5165.283.00027,5327,2627,3900:00:00
2004-09-2027,5151.513.60027,6527,3327,4400:00:00
2004-09-2127,2673.874.40027,5327,2527,4500:00:00
2004-09-2227,1268.409.00027,7427,0727,2800:00:00
2004-09-2327,3552.155.80027,3927,1727,1900:00:00
2004-09-2427,2949.859.80027,4627,1927,3900:00:00
2004-09-2727,1947.813.60027,3227,1327,1700:00:00
2004-09-2827,2762.055.10027,3627,0427,2100:00:00
2004-09-2927,5861.529.30027,6927,2327,2600:00:00
2004-09-3027,6571.218.00027,7927,5227,5900:00:00
2004-10-0128,2566.302.80028,3227,7827,8200:00:00
2004-10-0428,1262.016.20028,4628,0728,4400:00:00
2004-10-0528,3858.017.70028,4528,1028,1500:00:00
2004-10-0628,5356.999.60028,5528,2328,3900:00:00
2004-10-0728,1738.401.50028,5928,1628,5400:00:00
2004-10-0827,9949.556.60028,3327,9728,1000:00:00
2004-10-1128,0644.691.00028,2227,9328,2000:00:00
2004-10-1228,0356.412.90028,1627,8127,8300:00:00
2004-10-1328,0349.500.70028,2727,9428,1900:00:00
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