Última Hora: "La española Gas Natural vende su filial en Colombia - El Heraldo (Colombia)" Sat, 18 Nov 2017 04:01:51 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 07:02:20 GMT    "Por primera vez en 39 años sobran plazas para los viajes del Imserso en Cataluña - Cinco Días" Fri, 17 Nov 2017 20:03:38 GMT    "Deuda pública de España representa el 98,35 por ciento del PIB - teleSUR TV" Fri, 17 Nov 2017 21:10:28 GMT    "Criptomonedas ganan espacio en América Latina - El Mundo" Fri, 17 Nov 2017 14:41:45 GMT    "El increíble robot de Boston Dynamics "Atlas" está más espectacular que nunca - ElHeraldo.hn" Sat, 18 Nov 2017 00:56:37 GMT    "El Banco de España envía dos peritos a la Audiencia para investigar si hubo delito en la caída de Popular - Cinco Días" Fri, 17 Nov 2017 12:50:00 GMT    "El "Black Friday" llega para tocar los bolsillos de los colombianos - ElEspectador.com" Sat, 18 Nov 2017 04:07:05 GMT    "Pensionados en España gozan de mayor generosidad - Segundo Enfoque" Fri, 17 Nov 2017 16:21:20 GMT    "Tesla presenta auto deportivo eléctrico de 200000 dólares - Expansión MX" Fri, 17 Nov 2017 15:29:15 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-Dividendo2017-11-18Fecha Dividendo2017-11-18
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 2017-11-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-09-2625,2756.203.70025,4925,2125,4000:00:00
2005-09-2725,3448.797.90025,4525,3025,3700:00:00
2005-09-2825,6771.019.40025,8725,3825,3900:00:00
2005-09-2925,9466.807.10026,0025,5025,6100:00:00
2005-09-3025,7357.644.50025,9525,6125,9100:00:00
2005-10-0325,5055.341.30025,7325,4425,7100:00:00
2005-10-0424,98151.666.30025,3924,7525,3600:00:00
2005-10-0524,6773.684.70025,0524,6725,0400:00:00
2005-10-0624,7381.724.60024,9524,5324,6600:00:00
2005-10-0724,5950.768.70024,8424,5224,7700:00:00
2005-10-1024,4648.880.90024,6824,3524,6700:00:00
2005-10-1124,4176.567.30024,5524,2524,5100:00:00
2005-10-1224,3071.294.40024,7024,2724,4900:00:00
2005-10-1324,5970.192.00024,7324,2724,3100:00:00
2005-10-1424,6753.846.70024,7324,5024,7100:00:00
2005-10-1724,5346.924.40024,6924,4424,6800:00:00
2005-10-1824,5769.328.20024,8324,4524,4900:00:00
2005-10-1925,0966.574.50025,0924,5024,5600:00:00
2005-10-2024,7958.830.60025,1324,7425,0500:00:00
2005-10-2124,7869.431.20025,0024,5724,9100:00:00
2005-10-2425,1051.868.00025,1024,6824,8900:00:00
2005-10-2525,0341.310.50025,1324,8324,9500:00:00
2005-10-2625,1158.178.10025,3324,9324,9700:00:00
2005-10-2724,8561.566.10025,2724,8525,2200:00:00
2005-10-2825,53106.559.30025,6025,1025,1000:00:00
2005-10-3125,7075.122.10025,8025,5025,6100:00:00
2005-11-0125,9671.370.40026,1025,6125,6100:00:00
2005-11-0226,4675.067.10026,5025,9325,9300:00:00
2005-11-0326,4473.421.60026,6426,2526,6000:00:00
2005-11-0426,6657.464.00026,7126,4526,5300:00:00
2005-11-0727,0177.104.80027,0826,7026,7200:00:00
2005-11-0827,0560.091.70027,1826,7726,9400:00:00
2005-11-0926,9659.562.10027,1526,9426,9800:00:00
2005-11-1027,0973.314.80027,1526,6426,9400:00:00
2005-11-1127,2851.945.60027,3927,1327,1500:00:00
2005-11-1427,3767.152.20027,4427,2027,3600:00:00
2005-11-1527,5065.081.00027,5427,2527,3300:00:00
2005-11-1627,7486.277.00027,8827,4427,4800:00:00
2005-11-1727,9791.351.00028,0027,7627,8500:00:00
2005-11-1828,0775.431.20028,2527,9028,1200:00:00
2005-11-2128,1665.794.40028,2427,8428,0700:00:00
2005-11-2227,91104.253.30028,0827,8628,0600:00:00
2005-11-2327,9270.541.30028,0927,7427,9200:00:00
2005-11-2527,7644.082.50027,9427,4727,8000:00:00
2005-11-2827,7557.517.20027,8527,5327,7900:00:00
2005-11-2927,6862.220.40027,7927,6027,7900:00:00
2005-11-3027,6855.904.70027,7727,6327,6800:00:00
2005-12-0127,8961.006.10028,1027,7327,7300:00:00
2005-12-0228,0142.319.60028,1027,7927,8200:00:00
2005-12-0527,8547.517.30028,0227,7127,9300:00:00
2005-12-0627,6965.980.00027,9227,6827,9000:00:00
2005-12-0727,7555.583.20027,7527,5527,6700:00:00
2005-12-0827,6963.931.60027,8127,6027,7100:00:00
2005-12-0927,7148.467.00027,8327,6427,7100:00:00
2005-12-1227,4563.757.20027,7527,3327,7000:00:00
2005-12-1327,13104.285.50027,4327,0027,2900:00:00
2005-12-1427,0965.076.20027,2426,8527,0000:00:00
2005-12-1526,9279.018.10027,1126,8127,0800:00:00
2005-12-1626,9088.542.50027,0826,8126,8800:00:00
2005-12-1926,8368.680.10026,8726,6526,8200:00:00
2005-12-2026,8662.960.60026,8826,6726,7600:00:00
2005-12-2126,7375.800.90026,9126,7126,8700:00:00
2005-12-2226,5991.276.90026,7826,4226,7100:00:00
2005-12-2326,6430.689.20026,6726,4426,5200:00:00
2005-12-2726,4637.819.00026,8526,4526,6800:00:00
2005-12-2826,3935.444.40026,6626,3526,5100:00:00
2005-12-2926,2734.495.50026,5026,2626,4100:00:00
2005-12-3026,1549.044.60026,3126,1026,1500:00:00
2006-01-0326,8479.973.00027,0026,1026,2500:00:00
2006-01-0426,9757.975.60027,0826,7726,7700:00:00
2006-01-0526,9948.245.50027,1326,9126,9600:00:00
2006-01-0626,91100.963.00027,0026,4926,8900:00:00
2006-01-0926,8655.625.00027,0726,7626,9300:00:00
2006-01-1027,0064.921.90027,0226,5926,6500:00:00
2006-01-1127,2970.120.70027,3926,9027,0100:00:00
2006-01-1227,1445.994.80027,2626,9727,2500:00:00
2006-01-1327,1941.418.00027,2527,0127,0300:00:00
2006-01-1726,9958.566.60027,1926,9026,9000:00:00
2006-01-1826,8352.376.20026,9826,7026,7400:00:00
2006-01-1927,0260.367.60027,2426,8526,8700:00:00
2006-01-2026,4179.165.90027,0126,2627,0100:00:00
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