Última Hora: "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 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   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 18:47:25 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 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
2005-02-0726,1657.763.40026,3026,0626,2700:00:00
2005-02-0826,2461.343.70026,3426,1626,1900:00:00
2005-02-0926,0777.874.80026,3126,0426,2500:00:00
2005-02-1026,0671.796.40026,1326,0026,1000:00:00
2005-02-1125,9783.835.90026,1225,8126,0300:00:00
2005-02-1426,0158.694.00026,1225,9125,9300:00:00
2005-02-1525,9376.551.60026,0825,8626,0000:00:00
2005-02-1625,7957.506.60025,9325,6725,8700:00:00
2005-02-1725,6567.024.80025,8625,6025,7100:00:00
2005-02-1825,4877.091.10025,6525,4025,6400:00:00
2005-02-2225,2396.419.20025,4925,2025,2500:00:00
2005-02-2325,2083.689.40025,3525,1725,2400:00:00
2005-02-2425,3785.236.30025,4425,1525,1800:00:00
2005-02-2525,2562.467.70025,3825,1525,3300:00:00
2005-02-2825,1682.728.00025,3725,1325,2200:00:00
2005-03-0125,2856.394.80025,4125,1325,1900:00:00
2005-03-0225,2667.739.00025,4825,1625,1900:00:00
2005-03-0325,1752.183.60025,3125,1425,3000:00:00
2005-03-0425,1763.058.20025,3025,1325,2100:00:00
2005-03-0725,4780.407.40025,7925,1625,1700:00:00
2005-03-0825,4052.871.80025,6225,3425,4000:00:00
2005-03-0925,3162.991.80025,5725,2825,3900:00:00
2005-03-1025,4359.132.90025,4825,2525,4300:00:00
2005-03-1125,0960.617.90025,4825,0625,4500:00:00
2005-03-1425,1165.550.50025,1524,9625,0800:00:00
2005-03-1524,9171.469.40025,2424,8925,1000:00:00
2005-03-1624,6374.841.40024,9724,5624,8200:00:00
2005-03-1724,5460.573.20024,6824,5324,6400:00:00
2005-03-1824,31135.904.00024,9124,2824,5300:00:00
2005-03-2124,2071.446.20024,3624,1524,3500:00:00
2005-03-2223,99102.113.30024,2723,9624,1900:00:00
2005-03-2324,1879.293.30024,3923,9623,9900:00:00
2005-03-2424,2878.820.90024,4724,2024,2400:00:00
2005-03-2824,2049.802.00024,4724,1824,4000:00:00
2005-03-2923,9274.231.70024,2423,8224,1400:00:00
2005-03-3024,1659.585.70024,1924,0024,0400:00:00
2005-03-3124,1762.382.30024,3124,1224,2500:00:00
2005-04-0124,1264.619.60024,3524,1024,2400:00:00
2005-04-0424,2362.196.40024,2623,9424,1100:00:00
2005-04-0524,4773.549.60024,5024,1224,2200:00:00
2005-04-0624,6778.020.20024,9424,4524,4700:00:00
2005-04-0725,1077.451.50025,1324,6324,6600:00:00
2005-04-0824,9447.956.30025,2524,9125,0700:00:00
2005-04-1124,9747.791.80025,1124,8625,0300:00:00
2005-04-1225,3267.517.80025,3524,8024,9200:00:00
2005-04-1325,0460.929.30025,4524,9925,2300:00:00
2005-04-1424,8466.754.40025,1424,8325,0100:00:00
2005-04-1524,46100.251.60024,9024,4124,5800:00:00
2005-04-1824,6575.766.40024,8424,4024,4500:00:00
2005-04-1924,6365.956.20024,8024,4524,7100:00:00
2005-04-2024,3291.923.50024,7024,3024,6600:00:00
2005-04-2125,2893.562.30025,3924,4724,4800:00:00
2005-04-2224,9880.087.50025,2524,7825,0500:00:00
2005-04-2524,9975.457.90025,2824,8625,0700:00:00
2005-04-2624,7660.464.30025,2524,7424,9500:00:00
2005-04-2724,9947.732.80025,1524,6324,6600:00:00
2005-04-2824,4583.623.10024,9224,4424,8200:00:00
2005-04-2925,3098.641.20025,3024,7924,8800:00:00
2005-05-0225,2354.376.70025,3624,9525,2300:00:00
2005-05-0325,3667.867.80025,4025,0925,1300:00:00
2005-05-0425,2186.864.20025,4025,1125,3400:00:00
2005-05-0525,2359.362.30025,3325,0825,2000:00:00
2005-05-0625,2264.322.60025,4825,1925,3300:00:00
2005-05-0925,1161.872.40025,3325,0525,2300:00:00
2005-05-1024,9062.235.10025,0824,8225,0400:00:00
2005-05-1124,9159.463.30024,9724,6424,8900:00:00
2005-05-1225,0074.540.70025,1124,8324,8400:00:00
2005-05-1325,3077.204.30025,3824,9925,0300:00:00
2005-05-1625,4950.577.30025,5025,1925,2300:00:00
2005-05-1725,4639.983.20025,5025,2525,3100:00:00
2005-05-1825,7071.182.40025,8425,4225,5000:00:00
2005-05-1925,9252.120.80026,0525,7025,7500:00:00
2005-05-2025,7464.444.50025,9225,7325,8800:00:00
2005-05-2325,8575.421.10026,0725,7425,7400:00:00
2005-05-2425,7561.287.70025,8825,7225,8000:00:00
2005-05-2525,7135.749.00025,7725,5025,6800:00:00
2005-05-2625,9050.579.20026,0025,7325,7500:00:00
2005-05-2726,0754.978.00026,0925,8125,8300:00:00
2005-05-3125,8046.131.10026,0325,7525,9900:00:00
2005-06-0125,8154.621.00026,0025,6125,7300:00:00
2005-06-0225,7927.212.50025,8625,6425,7100:00:00
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