Última Hora: "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:26:15 GMT    "La UE cierra el procedimiento de déficit excesivo abierto a Grecia - swissinfo.ch" Mon, 25 Sep 2017 12:02:45 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    "Mario Draghi: el BCE está más seguro sobre rebote de inflación - AméricaEconomía.com" Mon, 25 Sep 2017 15:08:29 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    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 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    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 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    "Un ciberataque a la empresa Deloitte reveló información confidencial de sus clientes - LA NACION (Argentina)" Mon, 25 Sep 2017 16:01:33 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-Dividendo2017-09-26Fecha Dividendo2017-09-26
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 2017-09-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-1428,0643.354.60028,3127,9328,2400:00:00
2008-04-1528,2534.041.20028,4828,0328,1200:00:00
2008-04-1628,9554.060.90029,0528,3828,5700:00:00
2008-04-1729,2248.743.30029,3428,9029,1200:00:00
2008-04-1830,0073.602.70030,1029,6130,0100:00:00
2008-04-2130,4254.356.10030,6030,1230,1900:00:00
2008-04-2230,2567.360.60030,7029,9730,6400:00:00
2008-04-2331,4598.183.40031,4630,3030,4500:00:00
2008-04-2431,80115.416.70032,1031,1631,6300:00:00
2008-04-2529,83145.194.90030,3929,6030,0500:00:00
2008-04-2828,9997.473.00029,8428,8229,8000:00:00
2008-04-2928,6484.405.00028,9028,4528,8000:00:00
2008-04-3028,5274.637.80029,2128,5128,7400:00:00
2008-05-0129,4071.670.40029,4928,4828,5000:00:00
2008-05-0229,2465.958.10029,6228,8629,5900:00:00
2008-05-0529,08119.601.40030,2328,9929,9300:00:00
2008-05-0629,7093.548.70029,8628,9329,0000:00:00
2008-05-0729,2188.775.00030,1429,0829,6900:00:00
2008-05-0829,2769.589.90029,3929,0029,2800:00:00
2008-05-0929,3951.606.80029,5528,9529,2100:00:00
2008-05-1229,9964.278.80030,0629,3529,4000:00:00
2008-05-1329,7870.908.30030,1329,5330,0000:00:00
2008-05-1429,9366.730.40030,2629,7329,8900:00:00
2008-05-1530,4553.355.80030,5329,9429,9800:00:00
2008-05-1629,9981.538.20030,4829,9230,4700:00:00
2008-05-1929,4659.615.00029,8929,3129,8700:00:00
2008-05-2028,7675.767.60029,3128,6329,3000:00:00
2008-05-2128,2560.125.10029,0528,1928,8100:00:00
2008-05-2228,4752.203.10028,7028,1828,2800:00:00
2008-05-2328,0548.890.70028,3327,9528,2600:00:00
2008-05-2728,4447.247.80028,5028,0528,1100:00:00
2008-05-2828,1852.318.50028,5728,0428,5600:00:00
2008-05-2928,3147.673.00028,6828,1428,2100:00:00
2008-05-3028,3263.366.30028,7028,2028,3800:00:00
2008-06-0227,8077.028.40028,3627,5528,2400:00:00
2008-06-0327,3186.616.70028,3127,2727,9100:00:00
2008-06-0427,5479.567.40027,6427,2027,2800:00:00
2008-06-0528,3076.020.40028,3027,6027,7200:00:00
2008-06-0627,4978.465.70028,1727,4927,9900:00:00
2008-06-0927,7166.774.50027,9127,3027,6500:00:00
2008-06-1027,8977.419.80028,2927,3227,3600:00:00
2008-06-1127,1258.102.20027,9427,1127,8500:00:00
2008-06-1228,24113.996.30028,5527,1927,4000:00:00
2008-06-1329,07131.916.00029,5728,5028,6300:00:00
2008-06-1628,9374.718.90029,1128,6429,0200:00:00
2008-06-1728,8044.256.70029,1228,7929,0400:00:00
2008-06-1828,4649.677.80028,8628,4628,5500:00:00
2008-06-1928,9362.037.80029,1928,3328,5500:00:00
2008-06-2028,2397.480.40028,9228,1028,9000:00:00
2008-06-2327,9757.145.30028,4127,7928,3000:00:00
2008-06-2427,7365.218.30028,0127,5127,9200:00:00
2008-06-2528,3564.250.50028,6727,7627,8100:00:00
2008-06-2627,7567.049.10028,2027,7528,0300:00:00
2008-06-2727,6373.113.70027,9127,4627,6800:00:00
2008-06-3027,5157.830.50027,9827,4927,7300:00:00
2008-07-0126,87100.327.80027,3823,1927,2700:00:00
2008-07-0225,8884.669.00027,0025,8826,9000:00:00
2008-07-0325,9837.074.50026,1025,6025,9700:00:00
2008-07-0726,0371.459.90026,3925,4526,1100:00:00
2008-07-0825,8565.553.20026,2025,5125,9300:00:00
2008-07-0925,2354.255.80025,8525,1825,7900:00:00
2008-07-1025,4557.830.60025,6724,9825,2000:00:00
2008-07-1125,2568.107.20025,6424,8725,1600:00:00
2008-07-1425,1551.216.20025,8125,0725,4800:00:00
2008-07-1526,1592.719.30026,6424,9324,9300:00:00
2008-07-1627,2682.049.70027,2925,9226,1300:00:00
2008-07-1727,5296.464.60027,9127,1127,5800:00:00
2008-07-1825,86150.261.30026,4725,1126,3600:00:00
2008-07-2125,6477.550.30026,1725,5325,6600:00:00
2008-07-2225,8088.402.90025,9425,4825,5400:00:00
2008-07-2326,4377.927.60026,8425,8525,8600:00:00
2008-07-2425,4481.092.60026,1725,4426,0900:00:00
2008-07-2526,1658.533.80026,2225,5025,6400:00:00
2008-07-2825,5059.707.80026,1125,3426,0600:00:00
2008-07-2926,1166.368.20026,1925,4025,5200:00:00
2008-07-3026,2351.977.70026,4925,9026,2000:00:00
2008-07-3125,7260.429.60026,2825,7125,8500:00:00
2008-08-0125,4482.720.20025,9525,0725,9200:00:00
2008-08-0425,2860.588.30025,5525,1125,3900:00:00
2008-08-0526,2184.297.60026,2825,5025,6400:00:00
2008-08-0627,0295.536.50027,1626,3826,7300:00:00
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