Última Hora: "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 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    "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    "La filial low cost de Air France comenzará a volar el 1 de diciembre - El Economista" Mon, 25 Sep 2017 12:52:00 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    "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    "Mario Draghi: el BCE está más seguro sobre rebote de inflación - AméricaEconomía.com" Mon, 25 Sep 2017 15:08:29 GMT    "La UE cierra el procedimiento de déficit excesivo abierto a Grecia - swissinfo.ch" Mon, 25 Sep 2017 12:02:45 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-Dividendo2017-09-25Fecha 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
2009-07-2124,8352.017.20024,8324,3724,6900:00:00
2009-07-2224,8066.177.50024,9024,5124,7000:00:00
2009-07-2325,56105.306.20025,7224,8424,9300:00:00
2009-07-2423,45215.069.10023,8922,8123,6100:00:00
2009-07-2723,1180.893.50023,4522,9023,4400:00:00
2009-07-2823,4770.244.20023,5522,9022,9900:00:00
2009-07-2923,8073.607.80023,9123,3423,7300:00:00
2009-07-3023,8167.792.60024,4323,7124,2000:00:00
2009-07-3123,5254.258.20024,0723,5023,7700:00:00
2009-08-0323,8346.877.80023,8623,5023,8200:00:00
2009-08-0423,7749.192.10023,7923,5323,6800:00:00
2009-08-0523,8153.273.90024,2523,7923,8400:00:00
2009-08-0623,4659.686.00023,9823,2723,9300:00:00
2009-08-0723,5646.169.70023,8223,5023,7500:00:00
2009-08-1023,4235.261.90023,5523,3023,4600:00:00
2009-08-1123,1333.615.80023,4023,0523,3200:00:00
2009-08-1223,5361.942.10023,9023,0323,1300:00:00
2009-08-1323,6238.954.50023,8523,4023,6300:00:00
2009-08-1423,6946.330.20023,8023,5123,6200:00:00
2009-08-1723,2542.474.40023,6023,2323,3200:00:00
2009-08-1823,5838.878.90023,6523,2723,2900:00:00
2009-08-1923,6541.821.30023,7223,2523,2500:00:00
2009-08-2023,6739.505.90023,8723,5423,6000:00:00
2009-08-2124,4169.011.40024,4223,7723,9300:00:00
2009-08-2424,6454.159.30024,7324,2824,4100:00:00
2009-08-2524,6443.980.30024,8224,4624,6000:00:00
2009-08-2624,5541.063.10024,7524,4224,5900:00:00
2009-08-2724,6945.495.60024,7824,3024,4100:00:00
2009-08-2824,6855.797.70025,4924,6125,0700:00:00
2009-08-3124,6549.592.80024,8524,2924,5700:00:00
2009-09-0124,0062.608.50024,7423,9024,3500:00:00
2009-09-0223,8640.729.20024,1423,7823,8200:00:00
2009-09-0324,1134.120.00024,1423,7623,9100:00:00
2009-09-0424,6244.987.60024,8024,0824,0900:00:00
2009-09-0824,8253.737.10024,8424,4124,6200:00:00
2009-09-0924,7849.900.30024,9524,6724,7400:00:00
2009-09-1025,0046.256.00025,0524,6524,8000:00:00
2009-09-1124,8654.303.50025,1724,8124,9300:00:00
2009-09-1425,0042.806.80025,0924,6424,6500:00:00
2009-09-1525,2044.716.60025,2724,8624,9700:00:00
2009-09-1625,2049.880.20025,3524,9525,2500:00:00
2009-09-1725,3042.428.80025,3825,0625,0600:00:00
2009-09-1825,2668.002.40025,4825,1025,4600:00:00
2009-09-2125,3028.864.50025,3725,1025,1100:00:00
2009-09-2225,7761.376.70025,8225,2925,4000:00:00
2009-09-2325,7160.599.90026,2525,6425,9200:00:00
2009-09-2425,9456.302.90026,1125,6625,9200:00:00
2009-09-2525,5550.158.90025,8225,5225,6900:00:00
2009-09-2825,8344.358.00026,1625,6025,6000:00:00
2009-09-2925,7539.028.40025,9625,6925,9100:00:00
2009-09-3025,7263.533.40025,9925,3825,7600:00:00
2009-10-0124,8875.958.10025,4724,8025,4100:00:00
2009-10-0224,9651.219.70025,0924,4324,4600:00:00
2009-10-0524,6460.804.90025,0624,5224,9800:00:00
2009-10-0625,1148.700.40025,2124,6624,6800:00:00
2009-10-0725,1038.472.70025,1824,8824,9900:00:00
2009-10-0825,6760.521.30025,9025,2225,4400:00:00
2009-10-0925,5539.520.00025,7925,4625,5700:00:00
2009-10-1225,7229.145.80025,8925,5525,6600:00:00
2009-10-1325,8137.749.00025,9425,5225,5900:00:00
2009-10-1425,9645.351.50026,2025,8226,1400:00:00
2009-10-1526,7165.620.10026,7125,9025,9000:00:00
2009-10-1626,5056.490.80026,6326,1026,4500:00:00
2009-10-1926,3648.101.40026,5826,2526,4900:00:00
2009-10-2026,3754.604.70026,5125,9426,4200:00:00
2009-10-2126,5861.659.80026,7526,3926,4600:00:00
2009-10-2226,5961.600.00026,7226,1326,5600:00:00
2009-10-2328,02281.709.60029,3527,8829,2000:00:00
2009-10-2628,68124.080.50029,0228,1128,1300:00:00
2009-10-2728,5969.685.80028,8828,4428,7300:00:00
2009-10-2828,0273.521.80028,7727,9528,2400:00:00
2009-10-2928,2265.225.50028,4127,8528,0700:00:00
2009-10-3027,7373.209.70028,4027,6628,0300:00:00
2009-11-0227,8862.428.90028,0527,4127,7000:00:00
2009-11-0327,5350.294.80027,7427,4327,6400:00:00
2009-11-0428,0663.777.30028,3927,6227,6900:00:00
2009-11-0528,4752.681.70028,7428,2828,5200:00:00
2009-11-0628,5238.908.50028,6328,2028,3800:00:00
2009-11-0928,9957.518.00029,0028,5328,6200:00:00
2009-11-1029,0165.881.10029,2828,8128,9000:00:00
2009-11-1129,1249.660.00029,3029,0229,0800:00:00
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