Última Hora: "Ryanair divulga vídeo que prova que tripulação encenou foto a dormir no chão - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 08:32:01 GMT    "Trabalhadores do Metro de Lisboa impedidos de fazer greve no posto de trabalho - Observador" Thu, 18 Oct 2018 08:34:03 GMT    "Faurecia vai deslocar para a Feira 300 trabalhadores e contratar mais 100 - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 16:36:59 GMT    "Amanhã, o comboio da Fertagus não pára na estação do PCP e do Bloco - PÚBLICO" Thu, 18 Oct 2018 21:24:54 GMT   "" Fri, 19 Oct 2018 00:19:20 GMT    "EDP aumenta 86% a produção hídrica em 2018, gás desce 34% e carvão 20% - Dinheiro Vivo" Thu, 18 Oct 2018 19:28:46 GMT    "Centro histórico de Lisboa perdeu 14,6% dos eleitores em cinco anos - Diário de Notícias - Lisboa" Thu, 18 Oct 2018 16:40:56 GMT    "CTT contesta Anacom em tribunal sobre indicadores de qualidade - Dinheiro Vivo" Thu, 18 Oct 2018 17:17:51 GMT    "Portugal tem 94 mil milionários, menos do que em 2017 (correcção) - Jornal de Negócios - Portugal" Thu, 18 Oct 2018 19:39:38 GMT    "Balsemão diz que revisão da concessão da RTP ?é janela? para protestar contra concorrência desleal - Observador" Thu, 18 Oct 2018 22:30:53 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,900 (+1,010%) Microsoft Corpora - [Ticker: MSFT]Gráfico Microsoft Corpora  Noticias Microsoft Corpora  Descargar Históricos de Metastock Microsoft Corpora y Otros  Análisis Técnico Microsoft Corpora  
Última Transacción107,060Hora de Cotización2018-10-11 - 00:00:00
Variación+0,900 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo108,240Mínimo105,270
Volumen24.589.334Volumen Medio (3m)0
Demanda / Oferta83,060 x 8.500 - 83,070 x 1.300Yield
Cierre Anterior106,160PER0,00%
Apertura105,350EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-10-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-04-2769,8177.669.80069,9467,3767,4400:00:00
2000-04-2869,7578.082.60071,0068,2570,7500:00:00
2000-05-0173,44107.811.00074,0071,6972,8700:00:00
2000-05-0269,8797.716.20073,5069,5072,8100:00:00
2000-05-0370,5655.354.80070,8168,8170,3700:00:00
2000-05-0470,4443.317.20071,2569,3170,3100:00:00
2000-05-0571,1236.402.20071,8169,8770,2500:00:00
2000-05-0869,8136.187.60071,3769,6970,9400:00:00
2000-05-0967,8160.778.40070,4467,5070,1900:00:00
2000-05-1066,1967.740.00067,8765,7567,7500:00:00
2000-05-1167,8758.390.80068,1265,7566,6200:00:00
2000-05-1268,8137.886.00069,7568,2568,4400:00:00
2000-05-1569,3733.899.60069,4468,0069,0000:00:00
2000-05-1669,5048.410.60070,6269,0669,5600:00:00
2000-05-1767,6953.242.00069,1267,2568,8700:00:00
2000-05-1866,1953.640.40068,0665,8768,0600:00:00
2000-05-1965,0666.578.00065,9464,5065,3700:00:00
2000-05-2264,1969.955.00065,2562,4465,1200:00:00
2000-05-2363,1957.963.20065,5663,0663,8800:00:00
2000-05-2465,5685.482.40066,5663,0063,1300:00:00
2000-05-2561,5094.348.80064,7561,1364,5600:00:00
2000-05-2661,4455.822.00062,6360,3862,0600:00:00
2000-05-3063,3868.536.40064,1262,0062,4400:00:00
2000-05-3162,5654.968.20063,7062,0663,6400:00:00
2000-06-0164,5694.507.20066,0063,8164,3700:00:00
2000-06-0266,3180.463.20066,7565,0066,0000:00:00
2000-06-0566,8764.400.00068,3766,0066,0200:00:00
2000-06-0669,6299.019.00069,8767,8168,1900:00:00
2000-06-0770,5076.310.60070,7567,1269,2500:00:00
2000-06-0868,8194.765.60072,1268,2571,5600:00:00
2000-06-0968,8135.710.20069,6968,3169,6200:00:00
2000-06-1266,8749.260.60069,0066,3769,0000:00:00
2000-06-1367,8744.289.20068,0066,1266,7500:00:00
2000-06-1470,5079.992.40071,0069,5069,8100:00:00
2000-06-1572,3765.592.60072,6970,6270,8100:00:00
2000-06-1672,5668.710.60073,1271,5072,6200:00:00
2000-06-1973,6946.604.80073,8172,0072,5600:00:00
2000-06-2074,9462.275.00075,2573,7573,8700:00:00
2000-06-2180,69160.399.60082,1976,9477,0000:00:00
2000-06-2279,8787.315.20082,0079,3181,3700:00:00
2000-06-2377,6949.811.60080,0677,0079,9400:00:00
2000-06-2679,5048.287.00080,1277,5077,5000:00:00
2000-06-2778,8131.071.20080,1278,3779,2500:00:00
2000-06-2878,9437.459.20080,0678,6279,0000:00:00
2000-06-2977,1938.449.00078,9477,0678,2500:00:00
2000-06-3080,0052.356.40080,0076,6977,0600:00:00
2000-07-0380,0015.734.80080,0679,3779,6900:00:00
2000-07-0578,5034.824.40079,8778,2579,8700:00:00
2000-07-0680,9447.873.20081,6978,5078,8700:00:00
2000-07-0782,0054.153.20082,8780,5681,2700:00:00
2000-07-1079,4452.689.80081,3179,3780,6900:00:00
2000-07-1179,1237.164.80080,5078,5078,8100:00:00
2000-07-1280,3158.370.20081,0077,1978,2500:00:00
2000-07-1379,9480.843.20080,0077,3778,8100:00:00
2000-07-1478,9451.180.60079,7578,4479,5000:00:00
2000-07-1778,1953.992.80079,5677,5078,2500:00:00
2000-07-1878,5070.617.20079,5077,4477,6200:00:00
2000-07-1973,12139.924.60077,5072,8176,0600:00:00
2000-07-2074,8154.690.60075,2573,1273,4400:00:00
2000-07-2172,3156.100.60075,0071,8774,7500:00:00
2000-07-2470,5656.165.60072,1270,0072,0600:00:00
2000-07-2569,0064.188.60071,0068,3770,8100:00:00
2000-07-2667,8185.404.60069,5067,2569,0600:00:00
2000-07-2769,3774.337.60070,1267,5067,8700:00:00
2000-07-2869,6975.645.60071,8169,6270,9400:00:00
2000-07-3169,8170.283.80071,1269,2570,1900:00:00
2000-08-0168,6947.163.60070,0668,1969,9400:00:00
2000-08-0269,3748.269.20070,4468,5068,5600:00:00
2000-08-0370,2554.543.40070,3768,1268,1900:00:00
2000-08-0469,1238.107.40069,8768,1969,4400:00:00
2000-08-0770,0052.741.80071,1269,7570,1900:00:00
2000-08-0874,12138.038.80074,6970,0070,0600:00:00
2000-08-0974,2563.945.60074,8773,1273,7500:00:00
2000-08-1072,6248.986.00074,0671,7573,8100:00:00
2000-08-1172,4435.629.60072,6971,6272,4400:00:00
2000-08-1472,1953.427.00073,3771,3772,3100:00:00
2000-08-1571,6240.714.20073,0071,5072,0000:00:00
2000-08-1671,0044.976.20072,2570,5671,8700:00:00
2000-08-1771,5636.112.80072,0070,5671,1200:00:00
2000-08-1871,0054.438.80071,4470,0071,1200:00:00
2000-08-2170,6234.119.60070,8170,0670,6900:00:00
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters