Última Hora: "Así funciona la gigantesca pantalla táctil del Tesla Model 3 que reemplaza todos los controles del tablero - Gizmodo en Español" Mon, 25 Sep 2017 15:57:00 GMT    "Mario Draghi: el BCE está más seguro sobre rebote de inflación - AméricaEconomía.com" Mon, 25 Sep 2017 15:08:29 GMT    "Un ciberataque a la empresa Deloitte reveló información confidencial de sus clientes - LA NACION (Argentina)" Mon, 25 Sep 2017 16:01:33 GMT    "La filial low cost de Air France comenzará a volar el 1 de diciembre - El Economista" Mon, 25 Sep 2017 12:52:00 GMT   "Ryanair intenta paliar la crisis y ofrece un millón de billetes desde 9,79 euros - Cinco Días" Mon, 25 Sep 2017 19:03:00 GMT    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT    "La UE cierra el procedimiento de déficit excesivo abierto a Grecia - swissinfo.ch" Mon, 25 Sep 2017 12:02:45 GMT    "Los huracanes del Caribe provocan un recorte de hasta 200 millones en los resultados de Mapfre en 2017 - Cinco Días" Mon, 25 Sep 2017 17:09:30 GMT    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 GMT    "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:26:15 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-1,120 (-1.51%%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción73,290Hora de Cotización2017-09-25 - 20:59
Variación-1,120 (-1.51%)Rango 52 Semanas[56,320 - 75,970]
Máximo74,250Mínimo72,920
Volumen18.564.245Volumen Medio (3m)21.253.800
Demanda / Oferta73,290 x 6.800 - 73,300 x 4.400Yield2,26
Cierre Anterior74,410PER27,46%
Apertura74,090EPS2,71
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
2006-05-1623,0182.095.10024,0022,9123,1600:00:00
2006-05-1722,7398.598.30023,0822,7322,8900:00:00
2006-05-1822,8395.476.40023,1422,7622,8400:00:00
2006-05-1922,56100.071.20022,9022,5222,7900:00:00
2006-05-2222,8887.322.30023,0222,4522,4800:00:00
2006-05-2322,7979.986.30023,3822,7723,1100:00:00
2006-05-2423,50107.356.70023,5422,9822,9900:00:00
2006-05-2523,7483.052.70023,9223,5423,5700:00:00
2006-05-2623,7246.861.60023,8823,5623,7700:00:00
2006-05-3023,1552.497.50023,7623,1423,5500:00:00
2006-05-3122,65120.202.00023,3522,6523,2600:00:00
2006-06-0122,8280.230.80022,8422,6222,7400:00:00
2006-06-0222,7673.935.60022,9922,6722,8700:00:00
2006-06-0522,5063.914.10022,7322,4922,7200:00:00
2006-06-0622,13126.601.30022,5621,9822,5500:00:00
2006-06-0722,0473.827.50022,3922,0122,1500:00:00
2006-06-0822,11104.126.90022,2121,9722,0300:00:00
2006-06-0921,9252.573.80022,1921,8922,1500:00:00
2006-06-1221,7174.309.70022,1021,7021,9600:00:00
2006-06-1321,51113.175.30022,0321,4621,7300:00:00
2006-06-1421,8886.081.50021,9421,5521,5900:00:00
2006-06-1522,07121.577.30022,1321,8022,0100:00:00
2006-06-1622,10147.506.50022,2821,7921,9700:00:00
2006-06-1922,55129.640.90022,6022,1222,1400:00:00
2006-06-2022,5690.598.50022,7622,5022,5400:00:00
2006-06-2123,0891.660.30023,1522,5322,6100:00:00
2006-06-2222,8876.590.60023,1722,7823,0600:00:00
2006-06-2322,5060.532.60022,8722,5022,8500:00:00
2006-06-2622,8253.644.10022,8922,6322,6500:00:00
2006-06-2722,8684.759.10023,1622,8422,8900:00:00
2006-06-2823,1671.906.50023,2522,9122,9600:00:00
2006-06-2923,47121.395.50023,6323,2223,3200:00:00
2006-06-3023,3073.048.80023,6523,3023,5400:00:00
2006-07-0323,7025.711.40023,7223,4523,5300:00:00
2006-07-0523,3553.093.50023,5223,3023,4800:00:00
2006-07-0623,4844.775.20023,6123,4223,4500:00:00
2006-07-0723,3063.168.80023,5523,3023,3900:00:00
2006-07-1023,5050.565.10023,6623,3823,4300:00:00
2006-07-1123,1088.676.30023,3722,7423,3700:00:00
2006-07-1222,6477.379.30022,8822,6222,7900:00:00
2006-07-1322,2673.099.50022,6122,2522,3700:00:00
2006-07-1422,2967.499.40022,5522,2322,2800:00:00
2006-07-1722,4837.053.50022,6122,2622,2900:00:00
2006-07-1822,7465.047.30022,7622,4822,5900:00:00
2006-07-1923,4082.188.20023,4622,7222,8200:00:00
2006-07-2022,8576.605.20023,4522,7823,4400:00:00
2006-07-2123,87175.483.80024,1523,0024,0800:00:00
2006-07-2424,0059.586.70024,1123,7924,0100:00:00
2006-07-2524,2260.075.80024,2923,9024,0000:00:00
2006-07-2624,3754.942.10024,5324,1024,1200:00:00
2006-07-2723,8785.386.80024,6023,7724,5800:00:00
2006-07-2824,2551.705.80024,2824,0624,0800:00:00
2006-07-3124,0640.254.40024,4224,0124,0700:00:00
2006-08-0123,9949.168.70024,2023,8524,0200:00:00
2006-08-0224,3046.462.00024,4024,0324,1200:00:00
2006-08-0324,2143.155.30024,4824,1524,1900:00:00
2006-08-0424,2945.690.40024,4924,1524,4000:00:00
2006-08-0724,2236.862.40024,4824,1924,2800:00:00
2006-08-0824,3458.171.30024,5224,2024,3900:00:00
2006-08-0924,4444.405.70024,6424,3424,4900:00:00
2006-08-1024,4631.753.40024,6024,3424,3700:00:00
2006-08-1124,4330.255.50024,4524,2024,4300:00:00
2006-08-1424,5347.831.90024,6024,3524,5200:00:00
2006-08-1524,6248.994.50024,6524,4424,5500:00:00
2006-08-1624,7052.373.60024,7324,4724,6100:00:00
2006-08-1724,7045.674.80024,7524,6124,7000:00:00
2006-08-1825,79128.414.80025,8024,9825,0500:00:00
2006-08-2126,1288.398.30026,1325,5625,6600:00:00
2006-08-2225,6289.312.40026,2525,6226,0100:00:00
2006-08-2325,6744.648.50025,9525,5225,6500:00:00
2006-08-2425,7435.933.30025,8625,5025,8200:00:00
2006-08-2525,8533.115.90026,0025,6925,7100:00:00
2006-08-2825,9534.190.90026,0025,6925,8400:00:00
2006-08-2925,8442.711.20025,9825,6325,9200:00:00
2006-08-3025,8030.283.10025,8925,6425,8500:00:00
2006-08-3125,7026.380.50025,9825,6825,8700:00:00
2006-09-0125,8431.594.60025,9725,6425,8900:00:00
2006-09-0525,6144.222.40025,9625,5625,6900:00:00
2006-09-0625,6150.160.40025,7225,5125,5100:00:00
2006-09-0725,4351.266.90025,7025,3925,4800:00:00
2006-09-0825,6036.866.80025,7925,4625,5300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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