Última Hora: "Las nuevas mujeres más ricas del mundo tras la muerte de la heredera de L'Oreal - Diario Gestión" Sun, 24 Sep 2017 21:17:10 GMT    "Cadena española no venderá más Harina Pan: Le encuentran ?sustituta? - Venezuela Al Día" Sun, 24 Sep 2017 14:27:09 GMT    "CCIAP pide cambios en directivas de empresas estatales - Crítica" Sun, 24 Sep 2017 23:26:11 GMT    "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 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    "Por qué Bill Gates dice que crear el comando "Ctrl + Alt + Supr" para reiniciar las computadoras fue un error - 24Horas.cl" Fri, 22 Sep 2017 17:02:39 GMT    "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - HSB Noticias" Fri, 22 Sep 2017 16:04:00 GMT    "Llega XC40 el integrante más pequeño y novedoso de la familia de camionetas Volvo - Atracción 360" Sun, 24 Sep 2017 21:34:00 GMT    "Londres: Reúnen más de 600 mil firmas para que Uber no pierda su licencia - El Comercio" Sun, 24 Sep 2017 20:29:41 GMT    "Poder de Santa Cruz es la otra Bolivia posible - Red Erbol" Sun, 24 Sep 2017 20:34:42 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 1.900Yield2,26
Cierre Anterior74,210PER27,46%
Apertura73,990EPS2,71
Fecha Ex-Dividendo2017-09-25Fecha Dividendo2017-09-25
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 2017-09-25
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters