Última Hora: "El armador holandés Tideway intenta llevarse un buque de La Naval - Cinco Días" Thu, 21 Sep 2017 09:39:34 GMT    "Moody's rebaja la nota al Reino Unido por las incertidumbres del 'brexit' - euronews" Sat, 23 Sep 2017 08:59:11 GMT    "Privacidad y Big Data - EL Peruano" Fri, 22 Sep 2017 05:29:59 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 - El Mostrador" Sat, 23 Sep 2017 03:43:25 GMT    "El canon por copia privada recaudará entre 7 y 10 veces más que el daño real causado, según la industria digital - Cinco Días" Fri, 22 Sep 2017 12:45:52 GMT    "Uber pierde su licencia para operar en Londres - Milenio.com" Sat, 23 Sep 2017 09:53:00 GMT    "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - HSB Noticias" Fri, 22 Sep 2017 16:04:00 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    "XC40, el SUV compacto de Volvo (Video y Fotogalería) - Pulso de San Luis (Comunicado de prensa)" Sat, 23 Sep 2017 08:09:21 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 1.900Yield2,07
Cierre Anterior74,210PER27,46%
Apertura73,990EPS2,71
Fecha Ex-Dividendo2017-09-23Fecha Dividendo2017-09-23
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 2017-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-08-2328,3033.886.60028,3328,1028,2800:00:00
2007-08-2428,8145.158.90028,8428,0728,2100:00:00
2007-08-2728,4932.789.50028,7728,4028,6100:00:00
2007-08-2827,9343.924.40028,4927,9128,3000:00:00
2007-08-2928,5945.753.70028,6127,8228,1300:00:00
2007-08-3028,4533.690.70028,9328,3228,4200:00:00
2007-08-3128,7342.511.90028,9228,3628,7000:00:00
2007-09-0428,8145.689.60029,1028,4828,5000:00:00
2007-09-0528,4847.669.80028,7328,4228,6500:00:00
2007-09-0628,9145.430.80029,0128,5528,5600:00:00
2007-09-0728,4452.160.90028,8328,3228,6200:00:00
2007-09-1028,4837.247.60028,7528,4128,6700:00:00
2007-09-1128,9334.380.80028,9528,5828,6300:00:00
2007-09-1228,9342.364.70029,1728,8028,8100:00:00
2007-09-1329,1635.288.60029,2628,9629,1200:00:00
2007-09-1429,0433.496.60029,1128,8828,9800:00:00
2007-09-1728,7339.536.50028,8828,6228,7900:00:00
2007-09-1828,9377.462.40028,9728,2728,7000:00:00
2007-09-1928,6794.242.20028,9128,3028,8700:00:00
2007-09-2028,4267.168.90028,5828,3428,4800:00:00
2007-09-2128,65135.636.10028,8128,4428,6900:00:00
2007-09-2429,08104.459.80029,6128,8028,8100:00:00
2007-09-2529,5675.621.00029,5629,1129,1400:00:00
2007-09-2629,5060.337.00029,8529,4829,6800:00:00
2007-09-2729,4943.407.10029,7229,4429,7000:00:00
2007-09-2829,4645.819.10029,6929,2329,4900:00:00
2007-10-0129,7743.875.10029,7929,4129,4600:00:00
2007-10-0229,7033.700.90029,8529,5729,7000:00:00
2007-10-0329,4537.633.90029,8529,2929,7100:00:00
2007-10-0429,7137.868.00029,7729,4429,5600:00:00
2007-10-0529,8445.012.30029,9929,7329,8900:00:00
2007-10-0829,8430.265.40029,8529,6029,6600:00:00
2007-10-0930,1063.603.10030,3930,0030,0300:00:00
2007-10-1030,2332.251.50030,3730,0330,0400:00:00
2007-10-1129,9150.788.40030,6329,7930,3000:00:00
2007-10-1230,1731.121.10030,4029,9530,0300:00:00
2007-10-1530,0447.150.50030,3330,0030,1000:00:00
2007-10-1630,3256.286.20030,5830,2330,2400:00:00
2007-10-1731,0886.092.40031,2330,6530,7500:00:00
2007-10-1831,1649.208.60031,2330,6331,2200:00:00
2007-10-1930,1775.200.20031,0930,1131,0900:00:00
2007-10-2230,5158.785.10030,7030,1230,1200:00:00
2007-10-2330,9049.956.20031,1230,7130,7100:00:00
2007-10-2431,2577.979.20031,3030,5030,8500:00:00
2007-10-2531,99169.588.70032,2231,4931,5700:00:00
2007-10-2635,03287.270.90036,0334,5636,0100:00:00
2007-10-2934,57114.655.60035,2934,4534,8500:00:00
2007-10-3035,57107.297.30035,5934,3534,3700:00:00
2007-10-3136,81185.635.80037,0035,5135,5200:00:00
2007-11-0137,06152.078.80037,4936,3636,5300:00:00
2007-11-0237,0696.389.80037,5036,4237,2200:00:00
2007-11-0536,7375.485.40037,1036,6336,7600:00:00
2007-11-0636,41100.966.70036,6635,8736,5900:00:00
2007-11-0735,5274.873.60036,1635,4536,0400:00:00
2007-11-0834,74133.742.40035,9034,4035,6000:00:00
2007-11-0933,73125.111.40034,5433,6534,1800:00:00
2007-11-1233,3884.719.00033,7133,0233,3200:00:00
2007-11-1334,46104.261.10034,6733,3833,5400:00:00
2007-11-1433,9383.840.10034,7533,7534,6200:00:00
2007-11-1533,7663.111.20034,1033,5533,7600:00:00
2007-11-1634,0971.113.80034,2633,7133,8600:00:00
2007-11-1933,9663.000.30034,2433,8733,9600:00:00
2007-11-2034,58100.009.40034,9734,1034,2300:00:00
2007-11-2134,2389.518.70034,7334,1834,4000:00:00
2007-11-2334,1133.467.20034,4433,7134,3600:00:00
2007-11-2632,9780.335.00034,3732,9334,0900:00:00
2007-11-2733,0684.178.40033,6032,6833,2700:00:00
2007-11-2833,7088.585.00033,8932,9033,3800:00:00
2007-11-2933,5953.633.60033,9333,3133,5800:00:00
2007-11-3033,6071.027.80034,1233,1933,9200:00:00
2007-12-0332,9261.770.60033,6432,6833,5000:00:00
2007-12-0432,7754.801.50033,2432,6332,7400:00:00
2007-12-0534,1584.894.70034,5233,0333,1400:00:00
2007-12-0634,5549.209.70034,6133,8734,2600:00:00
2007-12-0734,5340.771.00034,7034,2234,6100:00:00
2007-12-1034,7636.083.50034,9534,4734,6400:00:00
2007-12-1134,1055.070.70034,9933,9334,7300:00:00
2007-12-1234,4763.345.40035,0933,9334,6100:00:00
2007-12-1335,2273.913.20035,4534,2834,4800:00:00
2007-12-1435,3171.126.20035,8435,0135,0500:00:00
2007-12-1734,3958.121.20035,1334,3635,0300:00:00
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