Última Hora: "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    "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    "La UE cierra el procedimiento de déficit excesivo abierto a Grecia - swissinfo.ch" Mon, 25 Sep 2017 12:02:45 GMT    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT    "Mario Draghi: el BCE está más seguro sobre rebote de inflación - AméricaEconomía.com" Mon, 25 Sep 2017 15:08:29 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    "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    "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    "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
2006-09-0825,6036.866.80025,7925,4625,5300:00:00
2006-09-1125,9155.608.20025,9525,4225,4300:00:00
2006-09-1225,9352.248.80025,9825,7225,9000:00:00
2006-09-1325,9837.706.70026,1025,8225,8200:00:00
2006-09-1426,3374.324.50026,5025,9825,9900:00:00
2006-09-1526,85126.057.70026,9426,4926,5800:00:00
2006-09-1826,7949.135.00027,0426,6726,7400:00:00
2006-09-1926,8643.039.10026,9426,7226,7400:00:00
2006-09-2027,1871.676.40027,2326,9927,0100:00:00
2006-09-2126,9058.495.10027,2526,8527,2400:00:00
2006-09-2226,6647.712.50026,8526,4826,8300:00:00
2006-09-2526,9567.903.90027,1926,7926,8100:00:00
2006-09-2627,2054.766.50027,3226,8826,9100:00:00
2006-09-2727,4466.233.90027,4727,1227,1800:00:00
2006-09-2827,4044.179.70027,5227,2627,4700:00:00
2006-09-2927,3534.283.50027,4227,2127,3500:00:00
2006-10-0227,3652.908.10027,4927,1527,3200:00:00
2006-10-0327,3739.386.20027,4827,2127,3700:00:00
2006-10-0427,9482.191.20027,9627,3727,3900:00:00
2006-10-0527,9281.967.20028,1127,7827,9200:00:00
2006-10-0627,8736.452.20028,0027,6527,7600:00:00
2006-10-0927,7233.366.30027,9327,6227,8000:00:00
2006-10-1027,6934.598.50027,7527,4427,6900:00:00
2006-10-1127,5437.219.60027,6727,4227,4600:00:00
2006-10-1228,22120.174.90028,2927,5427,5800:00:00
2006-10-1328,37129.751.90028,6928,3128,3400:00:00
2006-10-1628,4549.744.80028,6028,3328,4800:00:00
2006-10-1728,4440.122.60028,5128,1728,2400:00:00
2006-10-1828,5240.630.80028,7028,2628,5000:00:00
2006-10-1928,2944.730.80028,4528,1228,3500:00:00
2006-10-2028,4348.887.80028,4928,1728,4800:00:00
2006-10-2328,4548.525.00028,6928,1828,3000:00:00
2006-10-2428,2861.409.60028,4328,1328,4300:00:00
2006-10-2528,3140.717.10028,4628,1428,2800:00:00
2006-10-2628,3569.964.20028,4128,0428,3300:00:00
2006-10-2728,3489.060.10028,7928,2528,4900:00:00
2006-10-3028,5347.296.80028,8428,3228,3500:00:00
2006-10-3128,7161.861.70028,8528,5628,6600:00:00
2006-11-0128,8175.895.90028,9928,7028,7800:00:00
2006-11-0228,7758.674.40028,8628,5828,7100:00:00
2006-11-0328,7341.124.50028,9328,6128,8500:00:00
2006-11-0628,8460.446.20029,0528,7628,7700:00:00
2006-11-0728,9556.511.20029,0728,8028,8600:00:00
2006-11-0828,9877.403.30029,2328,6628,7800:00:00
2006-11-0929,2689.407.50029,4029,0029,1100:00:00
2006-11-1029,2437.855.10029,2929,1529,1700:00:00
2006-11-1329,3547.271.80029,4629,1629,1900:00:00
2006-11-1429,2363.012.50029,4229,0729,2800:00:00
2006-11-1529,1263.943.20029,3629,1129,1300:00:00
2006-11-1629,4764.328.50029,6429,1329,1400:00:00
2006-11-1729,4049.356.70029,5429,2829,3100:00:00
2006-11-2029,8985.703.80030,0029,5029,5200:00:00
2006-11-2129,9266.446.60030,0029,7929,9100:00:00
2006-11-2229,9243.907.20030,0029,8229,9700:00:00
2006-11-2429,7620.456.70029,8429,6429,6600:00:00
2006-11-2729,4872.722.10029,7429,3329,6900:00:00
2006-11-2829,3952.602.30029,4229,1329,3400:00:00
2006-11-2929,5758.775.10029,7829,4329,4400:00:00
2006-11-3029,3653.297.40029,5729,3329,4200:00:00
2006-12-0129,1272.257.00029,3028,9029,2300:00:00
2006-12-0429,3355.123.40029,5229,1729,2300:00:00
2006-12-0529,1345.606.00029,4029,0329,3600:00:00
2006-12-0628,9948.564.10029,1328,8729,1000:00:00
2006-12-0728,8546.831.10029,0728,8128,9600:00:00
2006-12-0829,40108.854.90029,4028,8028,8200:00:00
2006-12-1129,54107.712.00029,7529,1129,1900:00:00
2006-12-1229,4368.529.40029,6329,2229,5600:00:00
2006-12-1329,5546.002.50029,6029,3229,6000:00:00
2006-12-1430,0785.866.50030,0829,5229,5400:00:00
2006-12-1530,19102.783.70030,2330,0330,1400:00:00
2006-12-1829,8956.986.80030,2629,7830,1900:00:00
2006-12-1929,9953.822.10030,1729,5329,7100:00:00
2006-12-2030,0931.202.10030,2429,9729,9900:00:00
2006-12-2129,9832.270.50030,1429,8930,1300:00:00
2006-12-2229,6437.971.70029,8629,6229,8300:00:00
2006-12-2629,9937.098.30030,0029,4029,5300:00:00
2006-12-2730,0231.248.40030,1329,9129,9900:00:00
2006-12-2829,9826.690.60030,0329,8129,8600:00:00
2006-12-2929,8641.739.80030,1529,8329,8600:00:00
2007-01-0329,8676.935.10030,2529,4029,9100:00:00
2007-01-0429,8145.774.50029,9729,4429,7000:00:00
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