Última Hora: "Piratería no tiene efecto alguno en las ventas; Unión Europea ocultó estudio que lo confirmaba - LARED21" Fri, 22 Sep 2017 13:04:42 GMT    "Moody's rebaja la nota al Reino Unido por las incertidumbres del 'brexit' - euronews" Sat, 23 Sep 2017 08:59:11 GMT    "El canon por copia privada recaudará entre 7 y 10 veces más que el daño real causado, según la industria digital - Cinco Días" Fri, 22 Sep 2017 12:45:52 GMT    "XC40, el SUV compacto de Volvo (Video y Fotogalería) - Pulso de San Luis (Comunicado de prensa)" Sat, 23 Sep 2017 08:09:21 GMT    "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 GMT    "La falta de seguridad para conductores y usuarios pone en aprietos a Uber - El Colombiano" Sat, 23 Sep 2017 14:05:46 GMT    "España aumenta su déficit comercial hasta julio - Prensa Latina" Fri, 22 Sep 2017 10:40:00 GMT    "La primera tienda física de Hawkers tiene 3 pisos y está en el centro de una gran ciudad - Merca2.0" Fri, 22 Sep 2017 11:14:44 GMT   "Si piensas que Amancio Ortega no tiene competencia es que no conoces a Tadashi Yanai - LOS40" Thu, 21 Sep 2017 19:02:52 GMT    "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - Extra Pasto" Fri, 22 Sep 2017 16:13:13 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,200 (+0,270%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción74,410Hora de Cotización2017-09-22 - 21:00
Variación+0,200 (+0,270%)Rango 52 Semanas[56,320 - 75,970]
Máximo74,510Mínimo73,850
Volumen14.111.365Volumen Medio (3m)21.253.800
Demanda / Oferta74,360 x 400 - 74,410 x 1.900Yield2,07
Cierre Anterior74,210PER27,46%
Apertura73,990EPS2,71
Fecha Ex-Dividendo2017-09-23Fecha Dividendo2017-09-23
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 2017-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-10-1328,0349.500.70028,2727,9428,1900:00:00
2004-10-1427,8041.548.70028,1627,8028,0400:00:00
2004-10-1527,9949.828.50028,2427,8227,9700:00:00
2004-10-1828,4150.350.70028,4527,9828,0700:00:00
2004-10-1928,1857.026.50028,5928,1728,5300:00:00
2004-10-2028,7069.078.10028,7528,1228,2200:00:00
2004-10-2128,5694.988.50028,8928,4728,8100:00:00
2004-10-2227,74101.912.80028,3427,5828,3000:00:00
2004-10-2527,6361.529.50027,7727,5527,6700:00:00
2004-10-2627,9076.966.60027,9027,6327,7100:00:00
2004-10-2728,1572.392.60028,3527,5827,8600:00:00
2004-10-2828,0163.059.60028,5427,9028,1100:00:00
2004-10-2927,9780.010.10028,1527,8028,1200:00:00
2004-11-0128,0872.930.90028,2827,9628,1600:00:00
2004-11-0228,2489.417.10028,4728,0328,2600:00:00
2004-11-0328,4779.666.70028,6528,3128,6500:00:00
2004-11-0429,0087.867.70029,0028,3828,3800:00:00
2004-11-0529,3195.337.70029,3629,0329,2100:00:00
2004-11-0829,28112.802.10029,4829,1329,1800:00:00
2004-11-0929,77100.401.00029,8929,3529,4300:00:00
2004-11-1029,7384.097.70030,0029,6929,9200:00:00
2004-11-1129,9887.358.90030,0829,8229,8900:00:00
2004-11-1229,97162.269.00030,2029,8030,1600:00:00
2004-11-1527,39104.468.00027,5027,2027,3400:00:00
2004-11-1627,1264.522.60027,3427,0527,3300:00:00
2004-11-1727,1758.830.70027,3527,0627,2500:00:00
2004-11-1827,0763.249.90027,1727,0027,1300:00:00
2004-11-1926,8685.808.60027,0726,8427,0300:00:00
2004-11-2226,6592.410.80026,8226,1026,7500:00:00
2004-11-2326,5370.459.70026,7026,4026,5200:00:00
2004-11-2426,6460.069.20026,7326,4026,6200:00:00
2004-11-2626,6024.398.70026,8226,5526,5600:00:00
2004-11-2926,7767.079.90026,9526,6126,6400:00:00
2004-11-3026,8175.960.40027,0126,7026,7500:00:00
2004-12-0127,2599.889.00027,2826,8126,9500:00:00
2004-12-0227,0996.088.30027,4026,9227,2700:00:00
2004-12-0327,2376.498.40027,4427,1427,1600:00:00
2004-12-0627,3355.297.40027,4427,0727,1000:00:00
2004-12-0727,07111.656.00027,3827,0027,2600:00:00
2004-12-0827,3695.655.00027,3626,9127,0100:00:00
2004-12-0927,2383.006.00027,3626,9427,1300:00:00
2004-12-1027,0870.949.20027,1827,0427,0800:00:00
2004-12-1327,2593.812.50027,2826,9127,1000:00:00
2004-12-1427,23127.843.20027,3327,0427,0500:00:00
2004-12-1527,11106.303.90027,4027,0727,2200:00:00
2004-12-1627,1688.997.50027,2827,0127,1500:00:00
2004-12-1726,96126.184.40027,3226,8027,0000:00:00
2004-12-2026,9585.552.80027,1526,8927,0100:00:00
2004-12-2127,0794.646.10027,1726,9427,0000:00:00
2004-12-2226,9763.651.90027,1526,7826,8400:00:00
2004-12-2327,0165.801.90027,1526,8326,8700:00:00
2004-12-2726,8555.958.50027,1026,8227,0100:00:00
2004-12-2826,9555.075.90027,0326,8026,8500:00:00
2004-12-2926,9047.594.90027,0026,8226,8500:00:00
2004-12-3026,7648.355.40026,9426,7526,8900:00:00
2004-12-3126,7254.959.50026,9026,6826,7500:00:00
2005-01-0326,7465.002.90026,9526,6526,8000:00:00
2005-01-0426,84109.442.10027,1026,6626,8700:00:00
2005-01-0526,7872.463.50027,1026,7626,8400:00:00
2005-01-0626,7576.890.50027,0626,6426,8500:00:00
2005-01-0726,6768.723.30026,8926,6226,8200:00:00
2005-01-1026,8070.376.60026,8626,5426,6000:00:00
2005-01-1126,7364.712.00026,8226,6126,6900:00:00
2005-01-1226,7872.940.60026,8526,6226,7700:00:00
2005-01-1326,2789.861.60026,8026,1626,6800:00:00
2005-01-1426,1292.180.80026,4526,0426,4000:00:00
2005-01-1826,3269.146.40026,3525,8426,0300:00:00
2005-01-1925,9858.114.10026,2625,9226,2100:00:00
2005-01-2025,8658.380.10026,1025,7425,8400:00:00
2005-01-2125,6576.501.00026,1325,6425,9500:00:00
2005-01-2425,6769.010.90026,0025,6425,7600:00:00
2005-01-2526,0267.580.70026,1925,7525,7600:00:00
2005-01-2626,0164.974.50026,1725,9026,0700:00:00
2005-01-2726,1193.204.10026,1625,8525,9500:00:00
2005-01-2826,18110.466.50026,6525,9626,5400:00:00
2005-01-3126,2871.442.10026,5226,1626,3500:00:00
2005-02-0126,3957.981.70026,4326,2226,2500:00:00
2005-02-0226,4679.329.50026,5026,2826,4200:00:00
2005-02-0326,1862.545.40026,4026,1026,3700:00:00
2005-02-0426,3261.246.50026,3726,1426,1700:00:00
2005-02-0726,1657.763.40026,3026,0626,2700:00:00
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