Última Hora: "Google acusa a RT y Sputnik de desinformar y los amenaza con castigos - Pulzo" Tue, 21 Nov 2017 12:01:20 GMT    "Roban más 30 millones de dólares en Tether - CriptoNoticias" Tue, 21 Nov 2017 06:10:29 GMT    "Justicia confirma pena por uso tarjetas opacas a banquero español suicidado - W Radio" Tue, 21 Nov 2017 12:39:00 GMT    "Ryanair lanza vuelos a cinco euros por el Black Friday - Cinco Días" Tue, 21 Nov 2017 10:23:06 GMT    "Comercios ultiman su estrategia para el 'Black Friday' por bajas ventas - Panamá América" Tue, 21 Nov 2017 06:05:06 GMT    "Guindos: el Ibex estaría un 20% por encima sin la crisis Cataluña - Cinco Días" Tue, 21 Nov 2017 12:36:00 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 13:46:19 GMT    "El motivo por el que muchos han comenzado a llamar 'Black Fraude' al Black Friday - Código Nuevo (Comunicado de prensa) (blog)" Tue, 21 Nov 2017 08:03:49 GMT    "Enel anuncia baja de 26% en el Presupuesto y en Chile pondrá foco en nuevos medidores inteligentes - Diario Financiero" Tue, 21 Nov 2017 12:50:56 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,115 (-0.138%%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción83,065Hora de Cotización2017-11-01 - 19:35
Variación-0,115 (-0.138%)Rango 52 Semanas[57,280 - 86,200]
Máximo83,760Mínimo82,880
Volumen17.494.043Volumen Medio (3m)19.535.600
Demanda / Oferta83,060 x 7.800 - 83,070 x 1.300Yield2,00
Cierre Anterior83,180PER30,69%
Apertura83,680EPS2,71
Fecha Ex-Dividendo2017-11-21Fecha Dividendo2017-11-21
Capitalización Bursátil641 Objetivo Estimado 1 Año88,200
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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-03-1028,9744.891.40029,1128,8028,8600:00:00
2010-03-1129,1835.349.70029,1928,8528,8900:00:00
2010-03-1229,2731.700.20029,3829,0429,3200:00:00
2010-03-1529,2937.512.00029,3729,0129,1800:00:00
2010-03-1629,3736.723.50029,4929,2029,4200:00:00
2010-03-1729,6350.385.70029,8729,4029,5000:00:00
2010-03-1829,6143.822.80029,7229,5029,6300:00:00
2010-03-1929,5981.332.10029,9029,3529,7600:00:00
2010-03-2229,6037.700.00029,7029,3929,5000:00:00
2010-03-2329,8842.010.30029,9029,4129,5900:00:00
2010-03-2429,6533.987.70029,8529,6029,7200:00:00
2010-03-2530,0173.168.70030,5729,8029,8300:00:00
2010-03-2629,6655.595.50030,2029,5930,0900:00:00
2010-03-2929,5933.336.00029,8229,5529,7100:00:00
2010-03-3029,7734.954.80029,8629,5029,6300:00:00
2010-03-3129,2963.760.00029,7229,1729,6400:00:00
2010-04-0129,1674.757.30029,5428,6229,3500:00:00
2010-04-0529,2734.331.20029,4329,0329,1300:00:00
2010-04-0629,3247.152.20029,5828,9829,1500:00:00
2010-04-0729,3558.318.80029,5629,1429,1600:00:00
2010-04-0829,9263.584.50029,9829,3029,3200:00:00
2010-04-0930,3454.752.50030,4129,9029,9500:00:00
2010-04-1230,3237.068.80030,4930,2130,2500:00:00
2010-04-1330,4541.358.40030,5030,1330,1500:00:00
2010-04-1430,8268.915.20031,0030,6630,7900:00:00
2010-04-1530,8752.745.40030,9530,7130,8200:00:00
2010-04-1630,6788.703.10030,9830,6030,7900:00:00
2010-04-1931,0464.959.90031,2530,7630,7700:00:00
2010-04-2031,3652.199.50031,4431,1331,2200:00:00
2010-04-2131,3355.333.00031,5031,2331,3300:00:00
2010-04-2231,3984.462.90031,5330,9031,0400:00:00
2010-04-2330,96126.735.30031,5830,6531,1200:00:00
2010-04-2631,1163.649.30031,2830,8631,0000:00:00
2010-04-2730,8568.730.90031,2530,7530,9500:00:00
2010-04-2830,9164.521.20031,0030,6230,9200:00:00
2010-04-2931,0052.665.20031,4330,6730,9300:00:00
2010-04-3030,5463.214.80031,0830,5231,0700:00:00
2010-05-0330,8643.989.50031,0630,5830,6700:00:00
2010-05-0430,1382.069.10030,5529,7530,5200:00:00
2010-05-0529,8566.692.60030,0929,6929,7700:00:00
2010-05-0628,98128.519.00029,8827,9129,5900:00:00
2010-05-0728,21173.681.40028,9527,3228,9300:00:00
2010-05-1028,9486.653.30029,4828,7129,0100:00:00
2010-05-1128,8863.789.40029,6528,5728,6800:00:00
2010-05-1229,4447.146.80029,5828,9228,9800:00:00
2010-05-1329,2445.188.80029,7329,1829,2600:00:00
2010-05-1428,9363.318.10029,2128,6429,2000:00:00
2010-05-1728,9446.053.30029,2328,4529,1200:00:00
2010-05-1828,6052.690.60029,0028,4028,8700:00:00
2010-05-1928,2461.746.70028,6927,7928,5200:00:00
2010-05-2027,1187.961.00027,8427,0427,6500:00:00
2010-05-2126,84117.596.30027,1126,4426,6300:00:00
2010-05-2426,2773.652.80026,8626,2626,8500:00:00
2010-05-2526,0798.178.50026,3325,3825,6500:00:00
2010-05-2625,01176.557.30026,6124,5626,2300:00:00
2010-05-2726,00136.433.60026,3625,7325,7300:00:00
2010-05-2825,8067.496.90026,1225,6625,8400:00:00
2010-06-0125,8976.152.40026,3125,5225,5300:00:00
2010-06-0226,4665.718.80026,4825,7326,0600:00:00
2010-06-0326,8667.837.00026,9326,4126,5500:00:00
2010-06-0425,7989.606.50026,5725,6226,1000:00:00
2010-06-0725,2980.402.10025,8325,2425,8200:00:00
2010-06-0825,1187.355.00025,2624,6525,2500:00:00
2010-06-0924,7987.761.10025,5224,7525,2200:00:00
2010-06-1025,0078.180.20025,1524,7825,1300:00:00
2010-06-1125,6667.998.00025,7224,7725,0400:00:00
2010-06-1425,5050.956.30025,9625,4725,8600:00:00
2010-06-1526,5881.641.50026,6525,7425,7500:00:00
2010-06-1626,3248.698.00026,5826,2326,4700:00:00
2010-06-1726,3747.995.50026,6726,0426,5600:00:00
2010-06-1826,4452.075.60026,5326,1726,3700:00:00
2010-06-2125,9554.614.60026,8925,8926,7800:00:00
2010-06-2225,7755.985.40026,4525,7626,1600:00:00
2010-06-2325,3161.466.20025,7825,2225,7800:00:00
2010-06-2425,0085.243.40025,7224,9325,4600:00:00
2010-06-2524,53156.186.00025,1124,3125,0500:00:00
2010-06-2824,3173.784.80024,6124,1224,5100:00:00
2010-06-2923,31119.749.80024,2023,1124,1300:00:00
2010-06-3023,0180.997.40023,6822,9523,3000:00:00
2010-07-0123,1692.223.00023,3222,7323,0900:00:00
2010-07-0223,2762.485.10023,4823,0523,3600:00:00
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