Última Hora: "Altice vende antenas em Portugal e França por 2,5 mil milhões de euros - Jornal de Negócios - Portugal" Wed, 20 Jun 2018 16:24:57 GMT    "Morreu Fernando Guedes, o histórico líder da Sogrape - Observador" Wed, 20 Jun 2018 18:43:31 GMT    "Electrónica e automóveis mais caros em Portugal do que na média da UE - DNoticias" Thu, 21 Jun 2018 03:38:34 GMT    "Auditoria à TAP. Presidente da companhia diz que ?é impossível assegurar que não há risco? - Observador" Wed, 20 Jun 2018 15:14:00 GMT    "Portugueses reforçam parceria com BMW para o carro do futuro - AutoPortal" Wed, 20 Jun 2018 11:57:35 GMT    "TAP foca estratégia de crescimento na América do Norte - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:01:00 GMT    "Draghi afasta cenário de nova recessão pelo menos até 2020 - Diário de Notícias - Lisboa" Wed, 20 Jun 2018 23:06:36 GMT    "Atividade de `franchising` em Portugal gera 5,5 mil ME e 130 mil postos de trabalho - RTP" Thu, 21 Jun 2018 06:38:00 GMT   "" Thu, 21 Jun 2018 06:45:25 GMT    "Fim do adicional ao imposto sobre combustíveis em debate na AR com aprovação em aberto - Observador" Thu, 21 Jun 2018 06:27:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,930 (+1,010%) Microsoft Corpora - [Ticker: MSFT]Gráfico Microsoft Corpora  Noticias Microsoft Corpora  Descargar Históricos de Metastock Microsoft Corpora y Otros  Análisis Técnico Microsoft Corpora  
Última Transacción101,790Hora de Cotización2018-06-20 - 00:00:00
Variación+0,930 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo101,970Mínimo101,120
Volumen3.832.872Volumen Medio (3m)0
Demanda / Oferta83,060 x 8.500 - 83,070 x 1.300Yield
Cierre Anterior100,860PER0,00%
Apertura101,370EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-06-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-03-2618,8363.775.10018,8818,1218,1700:00:00
2009-03-2718,1347.670.40018,6218,0518,5400:00:00
2009-03-3017,4849.633.00017,7617,2717,7400:00:00
2009-03-3118,3792.095.50018,7917,7817,8300:00:00
2009-04-0119,3196.400.30019,3618,1818,2300:00:00
2009-04-0219,2999.062.40019,8919,0019,5000:00:00
2009-04-0318,7581.858.40019,1518,4319,1300:00:00
2009-04-0618,7647.476.10018,7618,2718,5400:00:00
2009-04-0718,7665.793.70019,1418,6318,7600:00:00
2009-04-0819,1956.232.90019,6218,9618,9700:00:00
2009-04-0919,6755.748.40019,7019,2219,4500:00:00
2009-04-1319,5944.444.70019,8519,3719,6900:00:00
2009-04-1419,3563.649.20019,5519,0019,4400:00:00
2009-04-1518,8372.670.60019,2518,5119,2100:00:00
2009-04-1619,7667.688.70019,7818,9919,1600:00:00
2009-04-1719,2061.372.20019,6919,0019,6900:00:00
2009-04-2018,6162.937.20018,9518,5718,8900:00:00
2009-04-2118,9760.876.70019,0818,5718,5900:00:00
2009-04-2218,7859.374.90019,1918,7018,7600:00:00
2009-04-2318,9285.807.30018,9418,4718,9200:00:00
2009-04-2420,91168.442.60021,2019,5019,8200:00:00
2009-04-2720,4068.208.80020,8220,2820,5500:00:00
2009-04-2819,9376.685.20020,2719,7920,2500:00:00
2009-04-2920,2576.848.70020,8920,0620,1100:00:00
2009-04-3020,2687.364.00021,1020,0120,6000:00:00
2009-05-0120,2463.146.40020,3519,8620,1900:00:00
2009-05-0420,1954.292.20020,4019,9820,3700:00:00
2009-05-0519,7966.835.50020,2419,6420,1400:00:00
2009-05-0619,7959.618.20020,0719,6120,0600:00:00
2009-05-0719,3268.709.50019,9919,1419,9600:00:00
2009-05-0819,4267.597.60019,6419,1419,4600:00:00
2009-05-1119,3263.762.60019,7319,0119,2000:00:00
2009-05-1219,8971.908.90020,0619,4719,5100:00:00
2009-05-1319,7549.281.70020,0019,6719,9200:00:00
2009-05-1420,0654.539.50020,2319,8019,8300:00:00
2009-05-1520,2260.420.90020,5019,9820,1300:00:00
2009-05-1820,6046.073.80020,6020,2420,3600:00:00
2009-05-1920,3151.368.30020,7420,2520,5100:00:00
2009-05-2020,3847.450.70020,6920,2220,4100:00:00
2009-05-2119,8258.232.80020,2319,5120,1400:00:00
2009-05-2219,7537.318.70020,1719,4719,9300:00:00
2009-05-2620,3444.991.70020,4519,4519,5400:00:00
2009-05-2720,1342.892.90020,6020,0720,2500:00:00
2009-05-2820,4545.480.80020,6320,0520,3200:00:00
2009-05-2920,8946.134.90020,9420,3020,5600:00:00
2009-06-0121,4057.317.10021,5020,8621,0000:00:00
2009-06-0221,4048.935.70021,9821,2021,3600:00:00
2009-06-0321,7356.039.60021,7621,2921,3100:00:00
2009-06-0421,8342.330.00021,9021,5821,7700:00:00
2009-06-0522,1459.579.20022,3121,8121,9600:00:00
2009-06-0822,0549.000.60022,3221,6321,9800:00:00
2009-06-0922,0850.852.10022,3221,8822,0600:00:00
2009-06-1022,5561.202.60022,6222,1222,1700:00:00
2009-06-1122,8365.124.60023,2622,5722,5900:00:00
2009-06-1223,3350.951.80023,3822,7422,9000:00:00
2009-06-1523,4269.074.50023,5423,0223,2300:00:00
2009-06-1623,45105.284.90024,1123,4423,4700:00:00
2009-06-1723,6886.463.70023,8223,1723,5000:00:00
2009-06-1823,5058.825.80023,6923,3023,6200:00:00
2009-06-1924,07115.446.20024,3423,7524,0400:00:00
2009-06-2223,2871.291.60023,9523,2523,9500:00:00
2009-06-2323,3456.752.70023,6623,2123,3800:00:00
2009-06-2423,4754.276.30023,7523,3623,4500:00:00
2009-06-2523,7957.724.30023,9223,2023,4300:00:00
2009-06-2623,3565.113.60023,6923,3223,5700:00:00
2009-06-2923,8662.854.90024,0323,5523,6000:00:00
2009-06-3023,7766.437.80024,2423,6323,9700:00:00
2009-07-0124,0454.908.40024,3023,9624,0500:00:00
2009-07-0223,3765.422.20024,0423,2123,7600:00:00
2009-07-0623,2048.951.80023,2822,8723,2100:00:00
2009-07-0722,5352.832.30023,1422,4623,0800:00:00
2009-07-0822,5673.012.80022,6922,0022,3100:00:00
2009-07-0922,4446.968.40022,8122,3722,6500:00:00
2009-07-1022,3943.229.20022,5422,1522,1900:00:00
2009-07-1323,2367.584.00023,2922,1422,4200:00:00
2009-07-1423,1145.428.70023,2222,8623,2000:00:00
2009-07-1524,1267.238.70024,1223,5623,7500:00:00
2009-07-1624,4464.555.10024,4423,8623,9300:00:00
2009-07-1724,2952.846.20024,4524,1024,4000:00:00
2009-07-2024,5347.760.90024,5324,1524,4400:00:00
2009-07-2124,8352.017.20024,8324,3724,6900:00:00
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@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters