Última Hora: "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    "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 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    "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - Extra Pasto" Fri, 22 Sep 2017 16:13:13 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    "España aumenta su déficit comercial hasta julio - Prensa Latina" Fri, 22 Sep 2017 10:40:00 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    "Piratería no tiene efecto alguno en las ventas; Unión Europea ocultó estudio que lo confirmaba - LARED21" Fri, 22 Sep 2017 13:04:42 GMT    "La falta de seguridad para conductores y usuarios pone en aprietos a Uber - El Colombiano" Sat, 23 Sep 2017 14:05:46 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
2005-06-0225,7927.212.50025,8625,6425,7100:00:00
2005-06-0325,4379.659.50025,8125,3425,7000:00:00
2005-06-0625,3740.756.90025,5025,3125,3800:00:00
2005-06-0725,5154.511.40025,8325,3125,3300:00:00
2005-06-0825,4045.369.70025,6225,3425,5500:00:00
2005-06-0925,5152.767.90025,6125,3525,4000:00:00
2005-06-1025,4339.459.80025,5225,3425,4900:00:00
2005-06-1325,3149.104.10025,4925,2625,3600:00:00
2005-06-1425,3644.243.30025,4425,2425,3100:00:00
2005-06-1525,2650.764.80025,4125,1125,4000:00:00
2005-06-1625,0465.918.80025,2324,9525,2200:00:00
2005-06-1725,0490.821.30025,2924,9225,2700:00:00
2005-06-2025,1150.538.90025,2824,9324,9800:00:00
2005-06-2125,1581.084.00025,1925,0425,0800:00:00
2005-06-2225,0760.492.70025,2625,0325,1100:00:00
2005-06-2325,31105.159.80025,6225,1525,1700:00:00
2005-06-2425,0457.970.70025,4025,0425,2200:00:00
2005-06-2725,0561.636.20025,2525,0325,0700:00:00
2005-06-2825,0753.058.10025,2025,0325,0900:00:00
2005-06-2925,0955.859.90025,3225,0025,2200:00:00
2005-06-3024,8482.018.20025,1424,8225,0600:00:00
2005-07-0124,7169.718.40024,9924,6724,8500:00:00
2005-07-0524,9861.883.50025,1924,6224,6600:00:00
2005-07-0624,7064.214.60025,0824,6924,9700:00:00
2005-07-0724,6580.082.90024,7124,5024,5800:00:00
2005-07-0825,0956.104.00025,1224,6324,6400:00:00
2005-07-1125,2961.525.40025,3825,1125,1500:00:00
2005-07-1225,6163.384.80025,6225,2025,2400:00:00
2005-07-1325,6644.749.20025,7525,4825,5300:00:00
2005-07-1425,9769.506.80026,1025,7925,7900:00:00
2005-07-1525,7956.472.80026,1025,7526,0400:00:00
2005-07-1825,5539.668.00025,7925,5525,7100:00:00
2005-07-1926,16113.290.10026,2525,7525,7900:00:00
2005-07-2026,1971.424.80026,2325,8826,0000:00:00
2005-07-2126,44112.932.10026,4826,0026,3000:00:00
2005-07-2225,6897.558.90026,3425,6325,9900:00:00
2005-07-2525,6945.174.60025,9025,6525,6900:00:00
2005-07-2625,5451.476.40025,7425,5325,7200:00:00
2005-07-2725,7257.977.30025,8025,5325,6100:00:00
2005-07-2825,7544.738.70025,8525,6625,7500:00:00
2005-07-2925,6159.524.40026,0025,5925,7800:00:00
2005-08-0125,9261.346.80026,0525,7625,8100:00:00
2005-08-0226,81137.510.10026,9025,8725,9000:00:00
2005-08-0327,25139.422.40027,4326,7326,7600:00:00
2005-08-0427,3291.461.40027,5027,0527,1600:00:00
2005-08-0527,7682.212.40027,9427,2527,2900:00:00
2005-08-0827,1377.207.20027,8427,0827,8000:00:00
2005-08-0927,3564.761.80027,5127,0127,2200:00:00
2005-08-1026,9562.818.80027,5026,8527,4100:00:00
2005-08-1127,2748.646.80027,3026,8926,9800:00:00
2005-08-1227,0552.006.50027,1426,9027,0800:00:00
2005-08-1527,1345.976.60027,3026,6926,9800:00:00
2005-08-1626,7446.894.60027,1426,7027,0300:00:00
2005-08-1726,9552.413.10027,1526,6626,8200:00:00
2005-08-1826,8240.861.90027,0826,8026,8900:00:00
2005-08-1926,7236.043.50026,9126,7026,8500:00:00
2005-08-2226,9141.691.70027,1726,7726,7900:00:00
2005-08-2326,8748.296.70027,0726,7426,8400:00:00
2005-08-2426,8163.645.00027,1626,7826,8400:00:00
2005-08-2527,0339.306.30027,0926,8526,9000:00:00
2005-08-2626,9736.774.60027,0826,8727,0600:00:00
2005-08-2927,1552.307.70027,2326,8126,8100:00:00
2005-08-3027,1855.163.20027,2326,9627,0600:00:00
2005-08-3127,3865.210.20027,4427,0427,1700:00:00
2005-09-0127,2075.974.50027,3927,1527,3800:00:00
2005-09-0227,0252.047.50027,2726,9727,2100:00:00
2005-09-0627,0046.089.00027,2926,9827,0600:00:00
2005-09-0726,8544.656.10027,1126,8226,9400:00:00
2005-09-0826,6152.552.30026,8826,5226,8000:00:00
2005-09-0926,5841.515.80026,8226,5326,6200:00:00
2005-09-1226,6140.550.50026,7526,5226,6200:00:00
2005-09-1326,4863.422.90026,7626,3726,5400:00:00
2005-09-1426,3154.969.60026,6426,3026,5200:00:00
2005-09-1526,2760.357.20026,4326,2226,3700:00:00
2005-09-1626,07187.384.30026,4025,9726,3400:00:00
2005-09-1926,0061.832.30026,2725,8626,0900:00:00
2005-09-2025,8461.043.40026,2225,6926,0700:00:00
2005-09-2125,4968.281.80025,9025,4325,8000:00:00
2005-09-2225,3471.314.90025,6025,1525,4900:00:00
2005-09-2325,2766.396.80025,5425,1225,3100:00:00
2005-09-2625,2756.203.70025,4925,2125,4000:00:00
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