Última Hora: "La filial low cost de Air France comenzará a volar el 1 de diciembre - El Economista" Mon, 25 Sep 2017 12:52:00 GMT    "Mario Draghi: el BCE está más seguro sobre rebote de inflación - AméricaEconomía.com" Mon, 25 Sep 2017 15:08:29 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   "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    "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    "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    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 GMT    "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:26:15 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
2008-08-0627,0295.536.50027,1626,3826,7300:00:00
2008-08-0727,3982.538.20027,7526,7326,9000:00:00
2008-08-0828,1380.814.10028,2327,1927,3500:00:00
2008-08-1127,9068.743.80028,4027,6627,8600:00:00
2008-08-1228,1262.813.00028,3627,5827,7800:00:00
2008-08-1327,9151.165.20028,5027,7628,0700:00:00
2008-08-1427,9149.732.30028,2827,5627,8200:00:00
2008-08-1527,8147.267.40028,1527,5827,9800:00:00
2008-08-1827,6938.041.70028,0527,5527,7800:00:00
2008-08-1927,3240.332.90027,7527,2727,5400:00:00
2008-08-2027,2941.497.20027,5827,1727,5400:00:00
2008-08-2127,1843.614.20027,2326,8627,1000:00:00
2008-08-2227,8447.930.40027,8827,2227,2300:00:00
2008-08-2527,6651.381.30027,8427,4627,6100:00:00
2008-08-2627,2744.774.40027,7227,1727,5800:00:00
2008-08-2727,5633.975.30027,7927,1327,3400:00:00
2008-08-2827,9448.372.60028,0127,6027,6100:00:00
2008-08-2927,2950.735.50027,7827,2927,6800:00:00
2008-09-0227,1066.079.20027,7627,0627,6700:00:00
2008-09-0326,9057.127.70027,1826,8427,0000:00:00
2008-09-0426,3566.141.90026,8926,3526,7400:00:00
2008-09-0525,6582.289.70026,2225,6326,0300:00:00
2008-09-0826,1262.110.80026,3325,6726,2100:00:00
2008-09-0926,1085.735.70026,6026,0526,2000:00:00
2008-09-1026,4475.042.30026,8626,2526,5200:00:00
2008-09-1127,3472.913.30027,4626,0326,1000:00:00
2008-09-1227,6275.570.30027,7426,9427,1400:00:00
2008-09-1526,8282.335.20027,4926,7326,9200:00:00
2008-09-1625,99111.729.70026,4925,5226,0900:00:00
2008-09-1724,57103.597.70025,8724,5025,7300:00:00
2008-09-1825,26132.291.30025,3524,0124,8000:00:00
2008-09-1925,16134.926.10026,4023,5026,3700:00:00
2008-09-2225,40105.161.80026,3225,3226,2200:00:00
2008-09-2325,4492.181.30026,1725,3425,6600:00:00
2008-09-2425,7280.250.30026,0925,4625,5800:00:00
2008-09-2526,6196.165.00026,8825,7425,8200:00:00
2008-09-2627,40100.732.30027,5626,1426,1700:00:00
2008-09-2925,01134.359.50027,6625,0126,9400:00:00
2008-09-3026,69107.192.70026,6925,5425,7700:00:00
2008-10-0126,4888.957.00026,9926,2826,3800:00:00
2008-10-0226,2593.819.80026,5325,7026,1800:00:00
2008-10-0326,32114.289.40027,4726,2426,3700:00:00
2008-10-0624,91146.374.60025,9924,1425,6300:00:00
2008-10-0723,23145.941.20025,2123,1424,9800:00:00
2008-10-0823,01171.598.60024,3022,5022,9000:00:00
2008-10-0922,30131.948.70023,9122,0723,7700:00:00
2008-10-1021,50228.467.50022,3520,6521,7900:00:00
2008-10-1325,50144.935.40025,5022,6322,8600:00:00
2008-10-1424,10165.674.90025,7323,6025,6400:00:00
2008-10-1522,66113.266.50024,2522,4823,7800:00:00
2008-10-1624,19161.147.80024,1921,3122,9400:00:00
2008-10-1723,93133.673.10025,1123,3123,5700:00:00
2008-10-2024,7293.484.30024,7523,0124,2000:00:00
2008-10-2123,36100.363.00025,0123,2724,3000:00:00
2008-10-2221,53150.001.30023,0620,9023,0400:00:00
2008-10-2322,32154.774.10022,5920,8921,5500:00:00
2008-10-2421,96153.904.60022,8620,9521,0600:00:00
2008-10-2721,18117.683.90021,9621,0221,6700:00:00
2008-10-2823,10134.088.80023,2121,3421,6400:00:00
2008-10-2923,00111.701.80023,9722,7023,1300:00:00
2008-10-3022,6395.323.00023,8822,3923,6900:00:00
2008-10-3122,3393.055.20022,9122,1222,5300:00:00
2008-11-0322,6261.923.50022,9122,2122,4800:00:00
2008-11-0423,5372.123.00023,6622,8723,1300:00:00
2008-11-0522,0881.179.70023,3422,0523,3300:00:00
2008-11-0620,8895.509.70022,0820,8621,8700:00:00
2008-11-0721,5071.256.30021,5421,0021,3200:00:00
2008-11-1021,3067.106.80021,9721,1921,8500:00:00
2008-11-1121,2078.014.50021,3020,7921,2900:00:00
2008-11-1220,3090.114.60021,0020,2820,8900:00:00
2008-11-1321,25148.413.70021,2518,7420,1500:00:00
2008-11-1420,0696.533.10021,3419,6520,5600:00:00
2008-11-1719,3297.289.00020,2419,1519,7400:00:00
2008-11-1819,62108.966.50019,6618,7519,5000:00:00
2008-11-1918,29103.010.50019,9518,2519,6300:00:00
2008-11-2017,53139.532.80018,8417,5018,1200:00:00
2008-11-2119,68157.231.90019,7017,9818,0200:00:00
2008-11-2420,69125.289.90020,9419,8719,8900:00:00
2008-11-2519,9992.948.10020,9319,5520,8600:00:00
2008-11-2620,4979.678.30020,6819,7319,7300:00:00
2008-11-2820,2228.650.80020,3120,0220,2300:00:00
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