Última Hora: "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    "HSBC es optimista con la banca catalana: da un potencial del 20% a Sabadell - Cinco Días" Mon, 25 Sep 2017 11:59:19 GMT    "Draghi ve necesario mantener estímulos - El Economista" Tue, 26 Sep 2017 03:38:00 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    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT    "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:36:59 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   "Crudo se disparó y ya está 20% sobre la referencia de ANCAP - El Observador" Tue, 26 Sep 2017 08:02:49 GMT    "Compañías tecnológicas lideran lista de marcas más valiosas del 2017 - Puebla online" Tue, 26 Sep 2017 01:32:42 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      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
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