Última Hora: "Los motivos detrás de la prohibición de Uber en Londres, la "Champions League" del transporte - LA NACION (Argentina)" Sat, 23 Sep 2017 15:46:50 GMT    "Piratería no tiene efecto alguno en las ventas; Unión Europea ocultó estudio que lo confirmaba - LARED21" Fri, 22 Sep 2017 13:04:42 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    "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    "Pdvsa ratifica estrecha relación con petrolera china CNPC - El Universal (Venezuela)" Sat, 23 Sep 2017 21:47:00 GMT    "Moody's rebaja la nota crediticia de Gran Bretaña por consecuencias del 'brexit' - La Nación Costa Rica" Sat, 23 Sep 2017 21:01:34 GMT    "Volvo XC40: así es la camioneta chica que llegará a la Argentina en 2018 - TN - Todo Noticias" Sat, 23 Sep 2017 17:34:46 GMT    "Facebook navega por una web más fragmentada - El Financiero Costa Rica" Sat, 23 Sep 2017 06:01:00 GMT    "Airbus inaugura su Centro de Acabado y Entrega del A330 en China - Cancún Mio" Sat, 23 Sep 2017 00:00:12 GMT    "El Banco Central envía a Europa US$ 462 millones en lingotes de oro - Clarín.com" Sun, 24 Sep 2017 02:59:21 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 1.900Yield2,26
Cierre Anterior74,210PER27,46%
Apertura73,990EPS2,71
Fecha Ex-Dividendo2017-09-24Fecha Dividendo2017-09-24
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 2017-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-1734,3958.121.20035,1334,3635,0300:00:00
2007-12-1834,7452.791.80035,0034,2134,6400:00:00
2007-12-1934,7958.469.10035,1434,3834,6900:00:00
2007-12-2035,5259.345.00035,7935,0835,2900:00:00
2007-12-2136,0683.240.50036,0635,7535,9000:00:00
2007-12-2436,5829.622.60036,7236,0536,1300:00:00
2007-12-2636,6130.252.40036,6436,2636,4100:00:00
2007-12-2735,9733.311.10036,5535,9436,3500:00:00
2007-12-2836,1233.447.20036,2335,6736,1000:00:00
2007-12-3135,6035.229.70035,9935,5235,9000:00:00
2008-01-0235,2263.004.20035,9635,0035,7900:00:00
2008-01-0335,3749.599.60035,6534,8635,2200:00:00
2008-01-0434,3872.090.80035,2034,0935,1900:00:00
2008-01-0734,6180.164.30034,8034,2534,5500:00:00
2008-01-0833,4579.148.30034,7133,4034,7100:00:00
2008-01-0934,4474.305.50034,5433,3533,3600:00:00
2008-01-1034,3372.446.00034,5033,7834,3500:00:00
2008-01-1133,9155.187.90034,2433,7234,1400:00:00
2008-01-1434,3952.792.20034,5734,0834,4600:00:00
2008-01-1534,0061.606.20034,3834,0034,0300:00:00
2008-01-1633,23120.778.50033,6532,5133,4200:00:00
2008-01-1733,1194.247.80033,8032,9733,5400:00:00
2008-01-1833,01117.062.00034,0032,9733,1600:00:00
2008-01-2231,96108.521.40032,5331,5031,5400:00:00
2008-01-2331,93137.597.40032,0531,0431,4800:00:00
2008-01-2433,25155.640.40033,3632,1232,3500:00:00
2008-01-2532,94196.992.30035,0032,8734,9000:00:00
2008-01-2832,7281.019.00033,1032,4233,0200:00:00
2008-01-2932,6068.023.00032,8932,3532,8500:00:00
2008-01-3032,20106.432.60032,8032,0532,5600:00:00
2008-01-3132,60103.642.20032,7431,7231,9100:00:00
2008-02-0130,45291.138.90033,2530,2531,0600:00:00
2008-02-0430,19119.998.60030,7230,1130,4900:00:00
2008-02-0529,07137.534.10029,9428,8929,9100:00:00
2008-02-0628,52138.315.60029,3528,2929,2800:00:00
2008-02-0728,12164.964.90028,7827,9028,3400:00:00
2008-02-0828,56124.872.00029,0828,2428,2900:00:00
2008-02-1128,21156.814.10028,6127,9128,5200:00:00
2008-02-1228,3484.365.90028,6228,1128,4300:00:00
2008-02-1328,9688.986.20029,0528,5328,6200:00:00
2008-02-1428,5068.191.60029,0428,4628,8800:00:00
2008-02-1528,4268.166.10028,6428,2528,3100:00:00
2008-02-1928,1768.261.20028,8428,0728,8000:00:00
2008-02-2028,2292.830.00028,2627,9228,1500:00:00
2008-02-2128,1098.776.50028,9627,9628,6200:00:00
2008-02-2227,68125.705.40028,3927,2028,2400:00:00
2008-02-2527,84109.974.30028,2427,4827,6500:00:00
2008-02-2628,38108.923.50028,8627,6727,7400:00:00
2008-02-2728,2675.187.20028,6828,1028,1900:00:00
2008-02-2827,9383.002.90028,2727,8028,0200:00:00
2008-02-2927,20117.394.00027,8327,0227,6900:00:00
2008-03-0326,9976.544.30027,3926,8727,2400:00:00
2008-03-0427,5986.904.00027,6326,9627,0200:00:00
2008-03-0528,12106.433.60028,4127,7027,7500:00:00
2008-03-0627,5791.127.70028,1727,5028,0600:00:00
2008-03-0727,8777.597.60028,0727,3227,3400:00:00
2008-03-1028,0572.175.10028,2627,7527,8300:00:00
2008-03-1129,2898.740.70029,3428,3828,4000:00:00
2008-03-1228,6375.885.40029,4928,5429,4300:00:00
2008-03-1328,6284.552.20028,9928,1628,5400:00:00
2008-03-1427,96105.201.70029,0127,6428,7200:00:00
2008-03-1728,3084.490.10028,7327,2827,3000:00:00
2008-03-1829,4283.323.80029,4828,6728,6700:00:00
2008-03-1928,6261.442.10029,5928,6229,3800:00:00
2008-03-2029,1860.170.20029,2228,5928,7400:00:00
2008-03-2429,1748.294.70029,4029,0629,3300:00:00
2008-03-2529,1449.149.00029,3728,9429,3300:00:00
2008-03-2628,5645.855.30029,0728,3829,0300:00:00
2008-03-2728,0547.688.90028,4928,0028,4800:00:00
2008-03-2827,9149.244.00028,4327,8328,2300:00:00
2008-03-3128,3846.762.40028,5927,8427,8800:00:00
2008-04-0129,5065.774.20029,5428,6328,8300:00:00
2008-04-0229,1649.499.40029,5829,0029,5700:00:00
2008-04-0329,0038.961.40029,3228,8029,0000:00:00
2008-04-0429,1643.860.80029,2628,7429,1300:00:00
2008-04-0729,1644.428.60029,5929,0329,5500:00:00
2008-04-0828,7544.733.50029,0028,5428,9400:00:00
2008-04-0928,8945.839.30029,0428,5428,7200:00:00
2008-04-1029,1165.591.60029,4028,8028,8300:00:00
2008-04-1128,2849.011.10029,0128,2128,8700:00:00
2008-04-1428,0643.354.60028,3127,9328,2400:00:00
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