Última Hora: "Por qué Bill Gates dice que crear el comando "Ctrl + Alt + Supr" para reiniciar las computadoras fue un error - 24Horas.cl" Fri, 22 Sep 2017 17:02:39 GMT    "Las nuevas mujeres más ricas del mundo tras la muerte de la heredera de L'Oreal - Diario Gestión" Sun, 24 Sep 2017 21:17:10 GMT    "Llega XC40 el integrante más pequeño y novedoso de la familia de camionetas Volvo - Atracción 360" Sun, 24 Sep 2017 21:34:00 GMT    "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - HSB Noticias" Fri, 22 Sep 2017 16:04:00 GMT    "Poder de Santa Cruz es la otra Bolivia posible - Red Erbol" Sun, 24 Sep 2017 20:34:42 GMT    "Cadena española no venderá más Harina Pan: Le encuentran ?sustituta? - Venezuela Al Día" Sun, 24 Sep 2017 14:27:09 GMT    "CCIAP pide cambios en directivas de empresas estatales - Crítica" Sun, 24 Sep 2017 23:26:11 GMT    "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 GMT   "Si piensas que Amancio Ortega no tiene competencia es que no conoces a Tadashi Yanai - LOS40" Thu, 21 Sep 2017 19:02:52 GMT    "Londres: Reúnen más de 600 mil firmas para que Uber no pierda su licencia - El Comercio" Sun, 24 Sep 2017 20:29:41 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,200 (+0,270%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción74,410Hora de Cotización2017-09-22 - 21:00
Variación+0,200 (+0,270%)Rango 52 Semanas[56,320 - 75,970]
Máximo74,510Mínimo73,850
Volumen14.111.365Volumen Medio (3m)21.253.800
Demanda / Oferta74,360 x 400 - 74,410 x 1.900Yield2,26
Cierre Anterior74,210PER27,46%
Apertura73,990EPS2,71
Fecha Ex-Dividendo2017-09-25Fecha Dividendo2017-09-25
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 2017-09-25
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters