Última Hora: "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT    "Grecia redujo su déficit por debajo del 3% del PIB y la UE levantó las sanciones - Télam" Mon, 25 Sep 2017 11:30:04 GMT    "Draghi ve necesario mantener estímulos - El Economista" Tue, 26 Sep 2017 03:38:00 GMT    "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:36:59 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    "HSBC es optimista con la banca catalana: da un potencial del 20% a Sabadell - Cinco Días" Mon, 25 Sep 2017 11:59:19 GMT   "Crudo se disparó y ya está 20% sobre la referencia de ANCAP - El Observador" Tue, 26 Sep 2017 08:02:49 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    "Compañías tecnológicas lideran lista de marcas más valiosas del 2017 - Puebla online" Tue, 26 Sep 2017 01:32:42 GMT    "Más de 1,3 millones de pensionados no recibirá un aumento de 20% tras reforma - PULSO" Tue, 26 Sep 2017 08:22:50 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-1,150 (-1.55%%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción73,260Hora de Cotización2017-09-25 - 21:15
Variación-1,150 (-1.55%)Rango 52 Semanas[56,320 - 75,970]
Máximo74,250Mínimo72,920
Volumen24.149.163Volumen Medio (3m)21.253.800
Demanda / Oferta73,040 x 600 - 74,120 x 600Yield2,26
Cierre Anterior74,410PER27,04%
Apertura74,090EPS2,71
Fecha Ex-Dividendo2017-09-26Fecha Dividendo2017-09-26
Capitalización Bursátil565 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
2009-11-1129,1249.660.00029,3029,0229,0800:00:00
2009-11-1229,3655.352.40029,4929,0029,0100:00:00
2009-11-1329,6353.019.90029,7929,3729,4700:00:00
2009-11-1629,5453.839.30029,8029,3729,6100:00:00
2009-11-1730,0075.648.90030,0029,4729,5000:00:00
2009-11-1830,1159.431.20030,1429,8130,0000:00:00
2009-11-1929,7851.967.70030,0029,7029,9900:00:00
2009-11-2029,6242.647.10029,7729,4329,6600:00:00
2009-11-2329,9441.832.70030,0129,7029,8400:00:00
2009-11-2429,9137.341.40029,9929,7529,9500:00:00
2009-11-2529,7932.033.50029,8629,5829,8100:00:00
2009-11-2729,2229.357.90029,3928,7529,1100:00:00
2009-11-3029,4144.172.00029,4529,0029,1500:00:00
2009-12-0130,0149.904.20030,0529,4129,5200:00:00
2009-12-0229,7836.291.70029,9929,6529,9000:00:00
2009-12-0329,8343.095.20030,2029,7629,8400:00:00
2009-12-0429,9858.810.70030,3729,8330,0500:00:00
2009-12-0729,7938.047.10030,0829,6829,7800:00:00
2009-12-0829,5737.402.20029,7429,3829,5200:00:00
2009-12-0929,7144.713.30029,8129,2529,4700:00:00
2009-12-1029,8745.940.20029,9629,6629,7100:00:00
2009-12-1129,8543.744.20030,0029,7929,9700:00:00
2009-12-1430,1134.621.50030,1629,9029,9100:00:00
2009-12-1530,0249.443.50030,2129,8829,8900:00:00
2009-12-1630,1055.737.80030,4130,0430,0700:00:00
2009-12-1729,6043.651.50029,9629,5729,9500:00:00
2009-12-1830,3694.067.40030,4529,8029,8400:00:00
2009-12-2130,5240.129.10030,8430,3730,4000:00:00
2009-12-2230,8236.321.00030,9330,5430,6000:00:00
2009-12-2330,9228.344.10030,9530,6930,7100:00:00
2009-12-2431,0011.083.90031,0030,7630,8800:00:00
2009-12-2831,1725.384.00031,1830,8931,0000:00:00
2009-12-2931,3929.716.20031,5031,2331,3500:00:00
2009-12-3030,9642.006.20031,2930,8031,1500:00:00
2009-12-3130,4831.919.20030,9930,4830,9800:00:00
2010-01-0430,9538.409.10031,1030,5930,6200:00:00
2010-01-0530,9649.749.60031,1030,6430,8500:00:00
2010-01-0630,7758.171.80031,0830,5230,8800:00:00
2010-01-0730,4550.559.70030,7030,1930,6300:00:00
2010-01-0830,6651.197.40030,8830,2430,2800:00:00
2010-01-1130,2768.737.60030,7630,1230,7100:00:00
2010-01-1230,0765.912.10030,4029,9130,1500:00:00
2010-01-1330,3551.863.50030,5230,0130,2600:00:00
2010-01-1430,9663.228.10031,1030,2630,3100:00:00
2010-01-1530,8679.913.20031,2430,7131,0800:00:00
2010-01-1931,1046.575.70031,2430,6830,7500:00:00
2010-01-2030,5954.849.50030,9430,3130,8100:00:00
2010-01-2130,0173.049.40030,7230,0030,6100:00:00
2010-01-2228,96101.933.30030,2028,8430,0000:00:00
2010-01-2529,3263.373.00029,6629,1029,2400:00:00
2010-01-2629,5066.639.90029,8529,0929,2000:00:00
2010-01-2729,6763.938.20029,8229,0229,3500:00:00
2010-01-2829,16117.233.10029,8728,8929,8400:00:00
2010-01-2928,18193.868.10029,9227,6629,9000:00:00
2010-02-0128,4185.859.50028,4827,9228,3900:00:00
2010-02-0228,4654.144.10028,5028,1428,3700:00:00
2010-02-0328,6361.377.20028,7928,1228,2600:00:00
2010-02-0427,8477.804.00028,5027,8128,3800:00:00
2010-02-0528,0280.800.60028,2827,5728,0000:00:00
2010-02-0827,7252.820.60028,0827,5728,0100:00:00
2010-02-0928,0159.118.20028,3427,7527,9700:00:00
2010-02-1027,9947.950.00028,2427,8428,0300:00:00
2010-02-1128,1265.993.70028,4027,7027,9300:00:00
2010-02-1227,9381.117.20028,0627,5827,8100:00:00
2010-02-1628,3551.935.60028,3728,0228,1300:00:00
2010-02-1728,5945.882.90028,6528,3628,5300:00:00
2010-02-1828,9742.839.00029,0328,5128,5900:00:00
2010-02-1928,7744.451.80028,9228,6928,7900:00:00
2010-02-2228,7336.707.10028,9428,6528,8400:00:00
2010-02-2328,3352.266.20028,8328,0928,6800:00:00
2010-02-2428,6343.165.90028,7928,3828,5200:00:00
2010-02-2528,6048.694.00028,6528,0228,2700:00:00
2010-02-2628,6740.370.60028,8528,5128,6500:00:00
2010-03-0129,0243.773.80029,0528,5328,7700:00:00
2010-03-0228,4693.123.90029,3028,2429,0800:00:00
2010-03-0328,4648.421.20028,6128,3528,5100:00:00
2010-03-0428,6342.890.60028,6528,2728,4600:00:00
2010-03-0528,5956.001.80028,6828,4228,6600:00:00
2010-03-0828,6339.414.50028,9328,5028,5200:00:00
2010-03-0928,8050.271.60029,1128,5528,5600:00:00
2010-03-1028,9744.891.40029,1128,8028,8600:00:00
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