Última Hora: "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 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    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 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    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 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
2006-01-2026,4179.165.90027,0126,2627,0100:00:00
2006-01-2326,3547.925.60026,5326,3026,4100:00:00
2006-01-2426,2863.040.70026,4526,2226,3400:00:00
2006-01-2526,4059.072.10026,5726,2326,4100:00:00
2006-01-2626,5069.509.30026,7226,3126,5600:00:00
2006-01-2727,79134.520.70027,9527,1927,2300:00:00
2006-01-3028,00103.999.20028,1827,7827,8200:00:00
2006-01-3128,1594.841.30028,3827,8727,9100:00:00
2006-02-0128,0468.448.80028,0727,7627,9600:00:00
2006-02-0227,6855.073.40027,9927,5527,9700:00:00
2006-02-0327,5475.022.70027,7027,3427,4800:00:00
2006-02-0627,1760.170.50027,5427,0927,5100:00:00
2006-02-0726,9472.159.50027,1526,8126,9500:00:00
2006-02-0826,9151.795.20027,0826,7127,0100:00:00
2006-02-0926,6652.861.70027,0326,6526,9600:00:00
2006-02-1026,6952.127.00026,8926,5126,6200:00:00
2006-02-1326,3946.707.00026,7026,3426,6300:00:00
2006-02-1426,6558.432.90026,6826,3526,4100:00:00
2006-02-1526,8862.808.90026,9326,5026,6000:00:00
2006-02-1626,8148.868.50026,9026,5726,8500:00:00
2006-02-1726,7041.513.20026,8126,5626,6700:00:00
2006-02-2126,5450.216.10026,7226,3426,7200:00:00
2006-02-2226,7243.043.10026,8626,4726,5300:00:00
2006-02-2326,6647.359.10026,8926,5426,7300:00:00
2006-02-2426,6344.753.80026,7426,5226,5900:00:00
2006-02-2727,0551.301.50027,2626,6726,7500:00:00
2006-02-2826,8765.036.10027,3026,8726,9500:00:00
2006-03-0127,1453.061.20027,2026,9526,9800:00:00
2006-03-0226,9741.850.30027,1026,9027,0200:00:00
2006-03-0326,9345.218.80027,1626,7426,8100:00:00
2006-03-0626,9153.054.10027,1526,8326,9200:00:00
2006-03-0727,0651.613.90027,1026,8126,9000:00:00
2006-03-0827,2557.547.40027,5026,9726,9900:00:00
2006-03-0927,0045.360.70027,4227,0027,2700:00:00
2006-03-1027,1741.297.20027,2226,8827,0600:00:00
2006-03-1327,1140.342.60027,2926,9427,1800:00:00
2006-03-1427,2339.821.80027,3826,9927,0400:00:00
2006-03-1527,3657.152.00027,4527,0127,2000:00:00
2006-03-1627,2773.793.70027,4827,2227,3400:00:00
2006-03-1727,50120.615.00027,6627,2727,3500:00:00
2006-03-2027,8967.094.10027,9927,6727,7000:00:00
2006-03-2127,7473.199.60028,2227,6827,7400:00:00
2006-03-2227,15145.696.10027,5026,8027,0800:00:00
2006-03-2326,8573.682.90027,1026,6627,0800:00:00
2006-03-2427,0169.157.60027,2126,6226,7100:00:00
2006-03-2727,0159.908.60027,3027,0027,0100:00:00
2006-03-2826,9058.520.50027,2126,8127,0100:00:00
2006-03-2927,0253.150.30027,2026,9226,9500:00:00
2006-03-3027,2354.612.00027,3927,0027,0300:00:00
2006-03-3127,2162.190.50027,5427,2127,3000:00:00
2006-04-0327,5657.605.30027,7327,4427,6700:00:00
2006-04-0427,6445.470.00027,8027,4727,6000:00:00
2006-04-0527,7441.539.30027,9427,6427,8800:00:00
2006-04-0627,5651.885.50027,7227,3727,6600:00:00
2006-04-0727,2547.249.40027,7227,2327,6100:00:00
2006-04-1027,2939.432.00027,4427,2027,2300:00:00
2006-04-1127,1342.953.40027,3227,0027,2900:00:00
2006-04-1227,2032.183.00027,2026,9727,1000:00:00
2006-04-1327,0728.160.00027,2027,0027,0800:00:00
2006-04-1726,8435.796.20027,0526,7327,0300:00:00
2006-04-1827,2256.272.70027,5026,8226,9400:00:00
2006-04-1927,0345.111.10027,1926,9627,1100:00:00
2006-04-2027,0345.648.30027,1926,7027,0500:00:00
2006-04-2127,1558.528.00027,3927,0027,0500:00:00
2006-04-2427,1142.318.40027,2526,9827,0700:00:00
2006-04-2527,1149.222.50027,2127,0227,0900:00:00
2006-04-2627,1039.190.00027,2327,0027,0800:00:00
2006-04-2727,2596.509.60027,6326,9426,9700:00:00
2006-04-2824,15591.052.20024,5024,0024,2300:00:00
2006-05-0124,29174.800.90025,0024,0924,3200:00:00
2006-05-0224,01190.533.50025,0023,9024,4900:00:00
2006-05-0323,17211.527.10024,0223,1523,9900:00:00
2006-05-0423,44171.257.40023,6723,1423,3500:00:00
2006-05-0523,80131.604.30023,9523,5223,6600:00:00
2006-05-0823,7380.693.50025,0023,5123,8500:00:00
2006-05-0923,6275.345.90024,0023,4923,7500:00:00
2006-05-1023,7776.563.30023,7923,5923,6700:00:00
2006-05-1123,2292.916.70023,7923,1523,7100:00:00
2006-05-1223,1783.115.90023,3723,0523,1400:00:00
2006-05-1523,1567.314.80023,2323,0323,1000:00:00
2006-05-1623,0182.095.10024,0022,9123,1600:00:00
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