Última Hora: "Cadena española no venderá más Harina Pan: Le encuentran ?sustituta? - Venezuela Al Día" Sun, 24 Sep 2017 14:27:09 GMT    "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 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    "CCIAP pide cambios en directivas de empresas estatales - Crítica" Sun, 24 Sep 2017 23:26:11 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    "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    "Llega XC40 el integrante más pequeño y novedoso de la familia de camionetas Volvo - Atracción 360" Sun, 24 Sep 2017 21:34:00 GMT    "Poder de Santa Cruz es la otra Bolivia posible - Red Erbol" Sun, 24 Sep 2017 20:34:42 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      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
2007-05-0130,4073.539.30030,4229,9029,9400:00:00
2007-05-0230,6180.686.70030,6930,3030,3900:00:00
2007-05-0330,9782.036.80031,0030,5330,6000:00:00
2007-05-0430,56104.385.90030,7030,2930,6800:00:00
2007-05-0730,7159.889.10030,7630,4830,5200:00:00
2007-05-0830,7560.551.70030,9430,5830,6800:00:00
2007-05-0930,7851.735.00030,9330,5730,7000:00:00
2007-05-1030,5855.398.60030,9330,5330,6800:00:00
2007-05-1130,8943.425.30030,9830,5530,5700:00:00
2007-05-1430,9770.188.50030,9930,8130,8400:00:00
2007-05-1530,9075.013.90031,0930,8430,9000:00:00
2007-05-1631,0745.833.60031,0930,8131,0000:00:00
2007-05-1730,9841.045.60031,1430,9631,0300:00:00
2007-05-1830,8358.453.00030,9930,5830,9700:00:00
2007-05-2131,0541.836.40031,1630,7330,7300:00:00
2007-05-2230,6939.999.50030,9330,6630,9000:00:00
2007-05-2330,5846.322.50030,8430,5730,8400:00:00
2007-05-2430,1764.046.40030,8029,9630,5400:00:00
2007-05-2530,4847.726.50030,6630,1830,2800:00:00
2007-05-2930,7942.373.10030,8330,3930,4900:00:00
2007-05-3031,1157.376.80031,1330,5130,5500:00:00
2007-05-3130,6985.290.50031,1630,6131,1200:00:00
2007-06-0130,5939.469.40030,9030,5530,7900:00:00
2007-06-0430,7241.434.50030,7630,4030,4200:00:00
2007-06-0530,5844.265.00030,6330,3330,6200:00:00
2007-06-0630,2938.217.50030,5330,2530,3700:00:00
2007-06-0729,6271.971.40030,2929,5930,0200:00:00
2007-06-0830,0561.346.20030,0629,4129,5800:00:00
2007-06-1130,0248.467.40030,2529,9329,9400:00:00
2007-06-1229,8556.981.80030,2429,7729,9600:00:00
2007-06-1330,3964.435.60030,4129,8529,9700:00:00
2007-06-1430,5259.065.70030,7130,3030,3500:00:00
2007-06-1530,49100.933.00030,8830,4330,8600:00:00
2007-06-1830,5145.412.60030,7230,4230,6900:00:00
2007-06-1930,4646.802.60030,6630,3830,4800:00:00
2007-06-2030,0146.861.60030,5129,9630,4400:00:00
2007-06-2130,2256.564.80030,3029,9129,9800:00:00
2007-06-2229,4986.219.90030,1029,4530,0000:00:00
2007-06-2529,4953.905.80029,7729,3829,4700:00:00
2007-06-2629,5248.340.30029,8029,5029,5500:00:00
2007-06-2729,8753.468.60029,9529,3629,3600:00:00
2007-06-2829,8346.055.20029,9729,6829,8600:00:00
2007-06-2929,4771.193.90029,9329,0429,8700:00:00
2007-07-0229,7447.316.00029,8029,4929,6700:00:00
2007-07-0330,0235.202.60030,2229,7829,7900:00:00
2007-07-0529,9947.838.50030,2229,8330,0500:00:00
2007-07-0629,9757.541.00030,0429,6629,9100:00:00
2007-07-0929,8733.831.40029,9529,8129,8600:00:00
2007-07-1029,3366.013.50029,9929,1829,7000:00:00
2007-07-1129,4948.017.00029,6529,2129,2400:00:00
2007-07-1230,0754.302.40030,1129,4429,5600:00:00
2007-07-1329,8242.173.00030,0229,6629,9400:00:00
2007-07-1630,0348.023.20030,2429,7229,7600:00:00
2007-07-1730,7877.539.60030,8830,0130,0200:00:00
2007-07-1830,9264.414.40030,9730,5030,5100:00:00
2007-07-1931,51121.159.30031,8430,9331,0500:00:00
2007-07-2031,1698.292.60031,2030,7931,1500:00:00
2007-07-2331,1948.910.60031,5231,1231,3600:00:00
2007-07-2430,8059.729.30031,4830,7131,0100:00:00
2007-07-2530,7154.950.10031,3030,3730,9900:00:00
2007-07-2629,9887.025.30030,5329,5130,2400:00:00
2007-07-2729,3969.214.60030,0029,3629,9300:00:00
2007-07-3029,4067.499.60029,4928,9529,4100:00:00
2007-07-3128,9966.554.00029,7228,9829,7100:00:00
2007-08-0129,3080.006.30029,5528,8228,9500:00:00
2007-08-0229,5247.938.30029,7929,0229,1900:00:00
2007-08-0328,9661.535.50029,7828,9029,4500:00:00
2007-08-0629,5459.530.50029,5428,7529,0500:00:00
2007-08-0729,5549.163.00029,7929,0529,3300:00:00
2007-08-0830,0052.898.60030,0129,2129,7200:00:00
2007-08-0929,3072.964.50030,1028,9229,6400:00:00
2007-08-1028,7176.576.20029,0528,2628,9000:00:00
2007-08-1328,6355.492.30028,9928,4428,9400:00:00
2007-08-1428,2742.944.10028,8928,2028,7700:00:00
2007-08-1528,1048.117.70028,9928,0528,2400:00:00
2007-08-1627,8181.447.40028,3527,5127,8800:00:00
2007-08-1728,2576.747.70028,2527,8228,0900:00:00
2007-08-2028,2649.952.00028,4928,0828,1800:00:00
2007-08-2128,0750.786.20028,3227,8728,1000:00:00
2007-08-2228,2244.763.50028,3228,0128,2700:00:00
2007-08-2328,3033.886.60028,3328,1028,2800:00:00
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