Última Hora: "Enel anuncia baja de 26% en el Presupuesto y en Chile pondrá foco en nuevos medidores inteligentes - Diario Financiero" Tue, 21 Nov 2017 12:50:56 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 13:46:19 GMT    "Justicia confirma pena por uso tarjetas opacas a banquero español suicidado - W Radio" Tue, 21 Nov 2017 12:39:00 GMT    "Guindos: el Ibex estaría un 20% por encima sin la crisis Cataluña - Cinco Días" Tue, 21 Nov 2017 12:36:00 GMT    "El motivo por el que muchos han comenzado a llamar 'Black Fraude' al Black Friday - Código Nuevo (Comunicado de prensa) (blog)" Tue, 21 Nov 2017 08:03:49 GMT    "Google acusa a RT y Sputnik de desinformar y los amenaza con castigos - Pulzo" Tue, 21 Nov 2017 12:01:20 GMT    "Roban más 30 millones de dólares en Tether - CriptoNoticias" Tue, 21 Nov 2017 06:10:29 GMT    "Comercios ultiman su estrategia para el 'Black Friday' por bajas ventas - Panamá América" Tue, 21 Nov 2017 06:05:06 GMT    "Ryanair lanza vuelos a cinco euros por el Black Friday - Cinco Días" Tue, 21 Nov 2017 10:23:06 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,115 (-0.138%%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción83,065Hora de Cotización2017-11-01 - 19:35
Variación-0,115 (-0.138%)Rango 52 Semanas[57,280 - 86,200]
Máximo83,760Mínimo82,880
Volumen17.494.043Volumen Medio (3m)19.535.600
Demanda / Oferta83,060 x 7.800 - 83,070 x 1.300Yield2,00
Cierre Anterior83,180PER30,69%
Apertura83,680EPS2,71
Fecha Ex-Dividendo2017-11-21Fecha Dividendo2017-11-21
Capitalización Bursátil641 Objetivo Estimado 1 Año88,200
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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-11-2820,2228.650.80020,3120,0220,2300:00:00
2008-12-0118,6179.639.90019,9518,6019,8800:00:00
2008-12-0219,1579.689.80019,3118,5618,9900:00:00
2008-12-0319,8780.961.50019,9018,6018,6500:00:00
2008-12-0419,1178.719.20019,9218,7919,4000:00:00
2008-12-0519,8791.996.20019,9818,4718,9100:00:00
2008-12-0821,01107.225.00021,2520,1420,3500:00:00
2008-12-0920,6080.484.90021,2520,4620,6200:00:00
2008-12-1020,6161.499.00020,9620,3020,8200:00:00
2008-12-1119,4583.564.30020,1219,3120,1100:00:00
2008-12-1219,3678.112.60019,8518,7019,1500:00:00
2008-12-1519,0459.925.90019,4418,8919,3400:00:00
2008-12-1620,1197.688.70020,1819,0019,2100:00:00
2008-12-1719,6678.922.70020,0519,5019,8100:00:00
2008-12-1819,3080.759.20020,0218,9919,8600:00:00
2008-12-1919,12113.530.40019,8019,1119,4200:00:00
2008-12-2219,1858.575.40019,2918,8919,2400:00:00
2008-12-2319,2847.511.40019,5719,0119,2800:00:00
2008-12-2419,1716.880.40019,4519,1019,2600:00:00
2008-12-2619,1323.101.00019,3319,0919,2000:00:00
2008-12-2918,9658.512.80019,2118,6419,1500:00:00
2008-12-3019,3443.224.10019,4919,0019,0100:00:00
2008-12-3119,4446.419.00019,6819,2719,3100:00:00
2009-01-0220,3350.084.00020,4019,3719,5300:00:00
2009-01-0520,5261.475.20020,6720,0620,2000:00:00
2009-01-0620,7658.083.40021,0020,6120,7500:00:00
2009-01-0719,5172.709.90020,2919,4820,1900:00:00
2009-01-0820,1270.229.90020,1919,5519,6300:00:00
2009-01-0919,5249.815.30020,3019,4120,1700:00:00
2009-01-1219,4752.163.50019,7919,3019,7100:00:00
2009-01-1319,8265.843.50019,9919,5219,5200:00:00
2009-01-1419,0980.257.50019,6819,0119,5300:00:00
2009-01-1519,2496.169.80019,3018,5219,0700:00:00
2009-01-1619,7179.634.10019,9119,1519,6300:00:00
2009-01-2018,4889.873.00019,6218,3719,4600:00:00
2009-01-2119,3868.340.90019,4518,4618,8700:00:00
2009-01-2217,11222.364.40018,1817,0718,0500:00:00
2009-01-2317,20116.824.80017,4916,7516,9700:00:00
2009-01-2617,6392.476.50017,8117,2317,2900:00:00
2009-01-2717,6661.695.00017,9717,4317,7800:00:00
2009-01-2818,0464.145.50018,3117,7617,8000:00:00
2009-01-2917,5949.192.80017,9617,5617,7800:00:00
2009-01-3017,1062.370.90017,7917,1017,7400:00:00
2009-02-0217,8388.871.70018,1317,0017,0300:00:00
2009-02-0318,5086.865.10018,6117,6017,8500:00:00
2009-02-0418,6375.618.00019,0018,5018,5400:00:00
2009-02-0519,0475.195.20019,1418,2518,5100:00:00
2009-02-0619,6686.716.20019,9319,0619,1600:00:00
2009-02-0919,4452.182.20019,7719,2619,6400:00:00
2009-02-1018,8083.953.20019,8018,7019,2500:00:00
2009-02-1119,2158.599.00019,4918,9218,9400:00:00
2009-02-1219,2675.294.90019,3218,5418,9700:00:00
2009-02-1319,0947.416.00019,4719,0419,2700:00:00
2009-02-1718,0975.843.00018,5017,8918,4900:00:00
2009-02-1818,1254.946.90018,4518,0018,2200:00:00
2009-02-1917,9149.195.60018,3817,8118,3000:00:00
2009-02-2018,0069.413.80018,1917,6617,7700:00:00
2009-02-2317,2170.792.90018,1517,1618,0200:00:00
2009-02-2417,17122.674.50017,3516,3617,0300:00:00
2009-02-2516,96105.805.60017,2416,4617,0100:00:00
2009-02-2616,4283.219.50017,0816,4217,0500:00:00
2009-02-2716,1593.428.00016,5216,1016,2900:00:00
2009-03-0215,7980.576.30016,2515,7215,9600:00:00
2009-03-0315,8880.476.60016,2415,6416,0300:00:00
2009-03-0416,1269.285.10016,4015,8916,1200:00:00
2009-03-0515,2789.708.50015,8815,2715,8600:00:00
2009-03-0615,2892.821.40015,6214,8715,3500:00:00
2009-03-0915,1566.479.10015,7415,1015,2000:00:00
2009-03-1016,4895.184.20016,6215,2515,3700:00:00
2009-03-1117,1184.522.20017,2016,4316,6300:00:00
2009-03-1217,0193.694.10017,0416,4817,0100:00:00
2009-03-1316,6582.965.80017,0516,1816,9800:00:00
2009-03-1616,2567.028.90016,9616,2416,8200:00:00
2009-03-1716,9062.481.00016,9016,2616,3200:00:00
2009-03-1816,9670.710.70017,2216,6017,0300:00:00
2009-03-1917,1458.994.60017,4516,9217,3700:00:00
2009-03-2017,0681.725.50017,6516,8817,3200:00:00
2009-03-2318,3371.600.00018,5917,3117,3700:00:00
2009-03-2417,9350.044.10018,2117,8418,0400:00:00
2009-03-2517,8873.927.10018,3117,5217,9800:00:00
2009-03-2618,8363.775.10018,8818,1218,1700:00:00
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