Última Hora: "La UE cierra el procedimiento de déficit excesivo abierto a Grecia - swissinfo.ch" Mon, 25 Sep 2017 12:02:45 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    "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:26:15 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    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 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    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 GMT    "Un ciberataque a la empresa Deloitte reveló información confidencial de sus clientes - LA NACION (Argentina)" Mon, 25 Sep 2017 16:01:33 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      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
2000-08-2170,6234.119.60070,8170,0670,6900:00:00
2000-08-2271,2554.428.20072,4470,2270,8100:00:00
2000-08-2370,7536.726.80071,1270,3770,8100:00:00
2000-08-2471,1242.405.40071,1969,9470,6200:00:00
2000-08-2570,6252.729.40071,6970,5670,6900:00:00
2000-08-2871,3156.421.60072,1270,1270,1900:00:00
2000-08-2970,9459.400.20072,7570,8771,1900:00:00
2000-08-3070,0053.498.80070,9469,6970,6900:00:00
2000-08-3169,8172.575.40072,0069,6970,8700:00:00
2000-09-0170,1937.629.80070,6269,6970,0000:00:00
2000-09-0570,1250.755.20070,6969,8170,0000:00:00
2000-09-0669,4462.960.80070,6969,3170,0600:00:00
2000-09-0770,06111.711.20072,0669,4470,0000:00:00
2000-09-0869,3156.709.60070,8769,1970,3700:00:00
2000-09-1168,8148.495.20069,6968,0669,1200:00:00
2000-09-1268,1246.781.20069,3167,6268,7500:00:00
2000-09-1368,2540.744.80068,7567,1967,5600:00:00
2000-09-1465,8178.503.00068,7565,6968,6900:00:00
2000-09-1564,1999.915.20065,6263,3165,4400:00:00
2000-09-1863,0069.037.80064,6262,1964,2500:00:00
2000-09-1965,0079.311.20065,7563,3863,6300:00:00
2000-09-2064,2567.791.40065,0063,1964,8700:00:00
2000-09-2164,1948.952.20065,1263,5664,0000:00:00
2000-09-2263,2584.476.60063,5061,0061,1300:00:00
2000-09-2561,2553.484.20063,5060,4463,2500:00:00
2000-09-2662,69155.704.80065,8760,4460,9400:00:00
2000-09-2760,63106.155.60063,5659,8163,4400:00:00
2000-09-2861,3152.360.40061,8860,6360,8100:00:00
2000-09-2960,3174.053.60061,3158,6361,0000:00:00
2000-10-0259,1358.562.40060,8158,2560,5000:00:00
2000-10-0356,5685.374.00059,8156,5059,5600:00:00
2000-10-0455,44136.453.40056,5654,5056,3800:00:00
2000-10-0555,3881.099.40057,2555,2555,5000:00:00
2000-10-0655,5661.794.00056,7554,7555,8100:00:00
2000-10-0954,1958.323.60055,7553,0055,6300:00:00
2000-10-1054,5662.066.20055,5653,8153,9400:00:00
2000-10-1155,75101.205.80056,9454,0054,0000:00:00
2000-10-1254,3890.219.60056,8853,8156,3100:00:00
2000-10-1353,75104.521.20054,8852,1353,8800:00:00
2000-10-1650,38119.759.00053,8149,5653,5000:00:00
2000-10-1750,4481.276.60052,4450,2551,8800:00:00
2000-10-1851,75110.536.40053,2548,4449,6300:00:00
2000-10-1961,88256.993.20062,1958,0058,4400:00:00
2000-10-2065,19160.378.60066,1261,1361,3100:00:00
2000-10-2362,13185.170.40066,2560,6964,6200:00:00
2000-10-2461,5094.427.40062,9460,1962,6300:00:00
2000-10-2561,25167.603.80063,4460,4461,9400:00:00
2000-10-2664,44114.826.60065,0660,8161,0000:00:00
2000-10-2767,69124.292.40069,1964,6264,6900:00:00
2000-10-3069,06110.057.60070,1267,3767,5000:00:00
2000-10-3168,87104.474.00069,5068,0069,0000:00:00
2000-11-0169,6281.309.40070,0668,4468,5000:00:00
2000-11-0270,3177.985.20070,8469,6270,3700:00:00
2000-11-0368,2568.711.00069,6268,0669,2500:00:00
2000-11-0669,5074.851.40070,1268,2568,6900:00:00
2000-11-0770,50104.331.20071,8769,5069,7500:00:00
2000-11-0869,44206.149.40072,3768,0071,1200:00:00
2000-11-0970,8791.058.60071,3168,4468,5000:00:00
2000-11-1067,3793.744.40070,3166,8169,9400:00:00
2000-11-1366,4483.364.80068,1264,4166,6900:00:00
2000-11-1468,8184.218.60069,8167,3168,0000:00:00
2000-11-1570,0660.422.20070,8768,6969,0600:00:00
2000-11-1668,9492.128.60071,5068,9469,4400:00:00
2000-11-1769,06106.525.60070,0067,8069,4400:00:00
2000-11-2067,1980.157.20068,5065,5668,1200:00:00
2000-11-2167,7559.487.60069,2567,3767,3700:00:00
2000-11-2268,2576.343.20069,5066,0066,0600:00:00
2000-11-2469,9434.439.20070,4468,5069,0000:00:00
2000-11-2770,6985.307.60072,2570,6271,4400:00:00
2000-11-2867,00127.446.20069,7566,8169,3700:00:00
2000-11-2965,0698.280.40067,1263,2566,8100:00:00
2000-11-3057,38197.200.80062,0657,0062,0000:00:00
2000-12-0156,63109.809.80060,6356,0658,0600:00:00
2000-12-0456,4480.407.20059,0055,1957,2500:00:00
2000-12-0559,88101.734.40060,5058,2559,1900:00:00
2000-12-0656,6990.560.80060,0656,0660,0000:00:00
2000-12-0753,13145.308.40054,0052,2553,4400:00:00
2000-12-0854,44120.939.80055,8853,4454,6300:00:00
2000-12-1158,0695.576.20058,7555,0055,5000:00:00
2000-12-1258,3863.106.00060,0056,7557,8100:00:00
2000-12-1357,2598.360.40060,5056,8160,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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