Última Hora: "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 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 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    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 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 UE cierra el procedimiento de déficit excesivo abierto a Grecia - swissinfo.ch" Mon, 25 Sep 2017 12:02:45 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    "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:26:15 GMT    "Mario Draghi: el BCE está más seguro sobre rebote de inflación - AméricaEconomía.com" Mon, 25 Sep 2017 15:08:29 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-1,235 (-1.660%%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción73,175Hora de Cotización2017-09-25 - 20:54
Variación-1,235 (-1.660%)Rango 52 Semanas[56,320 - 75,970]
Máximo74,250Mínimo72,920
Volumen17.288.737Volumen Medio (3m)21.253.800
Demanda / Oferta73,170 x 8.100 - 73,180 x 7.800Yield2,26
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
2007-01-0429,8145.774.50029,9729,4429,7000:00:00
2007-01-0529,6444.607.20029,7529,4529,6300:00:00
2007-01-0829,9350.220.20030,1029,5329,6500:00:00
2007-01-0929,9644.636.60030,1829,7330,0000:00:00
2007-01-1029,6655.017.40029,8929,4329,8000:00:00
2007-01-1130,7099.464.30030,7529,6529,7600:00:00
2007-01-1231,21103.972.50031,3930,6430,6500:00:00
2007-01-1631,1662.379.60031,4531,0331,2600:00:00
2007-01-1731,1058.519.60031,4431,0131,2600:00:00
2007-01-1831,0056.364.30031,3730,8031,1500:00:00
2007-01-1931,1175.826.90031,1130,6930,7300:00:00
2007-01-2230,7256.143.90031,1230,5131,0600:00:00
2007-01-2330,7449.171.20030,9630,5230,6300:00:00
2007-01-2431,0958.527.80031,3030,6530,7800:00:00
2007-01-2530,4597.378.70031,4830,4531,0800:00:00
2007-01-2630,6096.103.70031,2330,6031,2200:00:00
2007-01-2930,5357.605.90030,7830,3430,6500:00:00
2007-01-3030,4861.900.40030,6430,1430,5700:00:00
2007-01-3130,8673.968.40031,1030,3530,4100:00:00
2007-02-0130,5655.355.80030,9430,3730,8400:00:00
2007-02-0230,1960.401.70030,8430,1330,8200:00:00
2007-02-0529,6199.102.10030,0229,4129,9700:00:00
2007-02-0629,5179.281.10029,7529,2229,5900:00:00
2007-02-0729,3765.145.50029,7029,2529,6400:00:00
2007-02-0829,2648.749.00029,8029,2029,2400:00:00
2007-02-0928,9869.823.10029,4028,9329,3500:00:00
2007-02-1228,9452.774.40029,0928,8328,8900:00:00
2007-02-1329,0150.348.10029,2028,9629,0400:00:00
2007-02-1429,4055.588.60029,6929,1529,1700:00:00
2007-02-1529,4663.858.10029,6529,2229,5800:00:00
2007-02-1628,74109.340.30028,9428,6528,9100:00:00
2007-02-2028,8353.978.20028,8628,4728,6300:00:00
2007-02-2129,3568.604.90029,3928,7428,7500:00:00
2007-02-2229,3957.754.40029,5429,1629,3100:00:00
2007-02-2328,9063.787.10029,2828,8929,2200:00:00
2007-02-2629,0763.481.90029,0928,8228,9600:00:00
2007-02-2727,8787.143.30028,9727,7928,7100:00:00
2007-02-2828,1786.333.30028,2527,9227,9500:00:00
2007-03-0128,0980.175.70028,3327,7327,8200:00:00
2007-03-0227,7663.254.70028,1627,7628,0200:00:00
2007-03-0527,5556.454.30027,9127,4127,4900:00:00
2007-03-0627,8349.361.80027,9427,6527,8000:00:00
2007-03-0727,6152.044.70027,9027,5527,7600:00:00
2007-03-0827,3272.175.20027,8526,6027,7200:00:00
2007-03-0927,2980.125.00027,4827,0327,4200:00:00
2007-03-1227,4436.516.40027,4827,1327,1800:00:00
2007-03-1326,7275.169.50027,4026,7127,2500:00:00
2007-03-1427,4075.730.30027,4026,7326,8200:00:00
2007-03-1527,2851.757.10027,4727,2027,3200:00:00
2007-03-1627,3365.055.30027,4827,2027,3500:00:00
2007-03-1927,8349.412.00027,8327,2027,3400:00:00
2007-03-2027,8447.902.40028,1627,7627,9300:00:00
2007-03-2128,5272.808.20028,5227,5627,9000:00:00
2007-03-2228,2747.934.90028,5528,0128,5200:00:00
2007-03-2328,0250.519.80028,2727,8028,2200:00:00
2007-03-2628,2247.491.50028,2227,7027,9400:00:00
2007-03-2727,7258.979.80028,1627,6528,0400:00:00
2007-03-2827,6446.947.00028,0027,4027,5800:00:00
2007-03-2927,7542.629.90027,8527,4927,8400:00:00
2007-03-3027,8747.061.00027,9527,5027,7500:00:00
2007-04-0227,7441.977.60027,9327,5627,8900:00:00
2007-04-0327,8739.821.30028,0627,7527,8600:00:00
2007-04-0428,5063.244.20028,7827,9028,0100:00:00
2007-04-0528,5530.131.20028,6528,3028,3200:00:00
2007-04-0928,5731.384.60028,7228,3928,5800:00:00
2007-04-1028,4038.643.10028,6428,2228,5000:00:00
2007-04-1128,1144.050.20028,5727,9928,3000:00:00
2007-04-1228,5443.762.10028,6228,0428,0600:00:00
2007-04-1328,6136.002.90028,7028,1028,4300:00:00
2007-04-1628,7330.740.10028,7528,2128,6000:00:00
2007-04-1728,8533.170.20028,8928,5628,6300:00:00
2007-04-1828,6041.778.40028,6728,3628,6100:00:00
2007-04-1928,6943.648.80028,8928,2628,3400:00:00
2007-04-2029,0260.311.50029,1028,7028,9800:00:00
2007-04-2328,7841.739.10028,9928,6728,9600:00:00
2007-04-2428,7934.236.70028,9628,5928,7900:00:00
2007-04-2528,9939.475.00029,0028,6928,8600:00:00
2007-04-2629,1068.760.30029,3528,9129,0900:00:00
2007-04-2730,12128.298.80030,7430,0030,1700:00:00
2007-04-3029,9467.788.80030,3729,9430,1300:00:00
2007-05-0130,4073.539.30030,4229,9029,9400:00:00
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