Última Hora: "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    "La filial low cost de Air France comenzará a volar el 1 de diciembre - El Economista" Mon, 25 Sep 2017 12:52:00 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    "Un ciberataque a la empresa Deloitte reveló información confidencial de sus clientes - LA NACION (Argentina)" Mon, 25 Sep 2017 16:01:33 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    "Mario Draghi: el BCE está más seguro sobre rebote de inflación - AméricaEconomía.com" Mon, 25 Sep 2017 15:08:29 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    "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    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-1,235 (-1.660%%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción73,175Hora de Cotización2017-09-25 - 20:54
Variación-1,235 (-1.660%)Rango 52 Semanas[56,320 - 75,970]
Máximo74,250Mínimo72,920
Volumen17.288.737Volumen Medio (3m)21.253.800
Demanda / Oferta73,170 x 8.100 - 73,180 x 7.800Yield2,26
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
2010-07-0223,2762.485.10023,4823,0523,3600:00:00
2010-07-0623,8273.592.00024,0923,5823,7000:00:00
2010-07-0724,3079.954.90024,3223,6123,8200:00:00
2010-07-0824,4150.758.10024,6223,9724,6000:00:00
2010-07-0924,2753.806.10024,4124,1524,3300:00:00
2010-07-1224,8349.854.20024,8924,4224,4300:00:00
2010-07-1325,1361.928.70025,3024,9025,1400:00:00
2010-07-1425,4472.785.70025,6125,1225,5000:00:00
2010-07-1525,5156.916.50025,5924,9825,5000:00:00
2010-07-1624,8965.064.80025,6424,8825,5100:00:00
2010-07-1925,2338.181.80025,3024,9124,9600:00:00
2010-07-2025,4845.514.10025,4824,7024,8600:00:00
2010-07-2125,1273.140.40025,6524,9825,6000:00:00
2010-07-2225,8472.890.00025,9925,4725,5100:00:00
2010-07-2325,81108.507.10026,0225,2525,8400:00:00
2010-07-2626,1067.230.90026,2025,8025,8600:00:00
2010-07-2726,1660.672.10026,2425,9626,1400:00:00
2010-07-2825,9569.973.40026,1925,8326,0700:00:00
2010-07-2926,0369.429.90026,4125,6026,1300:00:00
2010-07-3025,8183.514.80025,8425,3525,7500:00:00
2010-08-0226,3354.908.60026,3825,7525,9900:00:00
2010-08-0326,1656.704.60026,3525,9726,2000:00:00
2010-08-0425,7378.506.90026,2425,4426,1500:00:00
2010-08-0525,3764.899.60025,5825,2125,4900:00:00
2010-08-0625,5555.982.10025,5625,0225,1800:00:00
2010-08-0925,6157.096.50025,7325,3725,5500:00:00
2010-08-1025,0787.232.90025,3424,8825,3300:00:00
2010-08-1124,8676.684.20024,9024,5624,6800:00:00
2010-08-1224,4970.218.10024,6824,3624,4200:00:00
2010-08-1324,4045.246.30024,6724,2424,3500:00:00
2010-08-1624,5040.889.70024,6124,3024,3600:00:00
2010-08-1724,7152.869.60024,9624,6024,7100:00:00
2010-08-1824,8245.987.60024,9524,4124,6800:00:00
2010-08-1924,4454.064.60024,7424,2124,6200:00:00
2010-08-2024,2349.560.10024,4024,2024,3100:00:00
2010-08-2324,2851.643.00024,6424,2424,4400:00:00
2010-08-2424,0466.522.50024,3524,0024,0900:00:00
2010-08-2524,1047.392.70024,2223,8724,0000:00:00
2010-08-2623,8249.090.50024,1923,7924,0900:00:00
2010-08-2723,9360.939.40024,0223,5123,8800:00:00
2010-08-3023,6445.408.80023,8223,6023,7400:00:00
2010-08-3123,4766.074.60023,7323,3223,6000:00:00
2010-09-0123,9065.097.20023,9523,5423,6700:00:00
2010-09-0223,9448.789.10023,9523,7123,8800:00:00
2010-09-0324,2964.128.30024,4524,2024,2400:00:00
2010-09-0723,9651.883.90024,3023,9224,1000:00:00
2010-09-0823,9365.324.10024,2023,7424,0700:00:00
2010-09-0924,0145.973.10024,2123,9924,1900:00:00
2010-09-1023,8558.284.30024,0323,7923,9800:00:00
2010-09-1325,11114.606.30025,2924,0924,2000:00:00
2010-09-1425,0387.111.70025,3524,8925,0400:00:00
2010-09-1525,1256.201.90025,2224,9225,1000:00:00
2010-09-1625,3344.442.00025,3725,0525,0600:00:00
2010-09-1725,2270.285.00025,5325,0825,4000:00:00
2010-09-2025,4349.838.70025,5225,1125,2800:00:00
2010-09-2125,1552.675.70025,4225,0825,4200:00:00
2010-09-2224,6194.283.30024,9724,3624,8900:00:00
2010-09-2324,4346.201.80024,5924,3624,5100:00:00
2010-09-2424,7851.924.80024,8024,5824,6400:00:00
2010-09-2724,7343.603.30024,9924,5924,8500:00:00
2010-09-2824,6856.012.80024,9024,3524,8000:00:00
2010-09-2924,5044.278.30024,6624,4024,6300:00:00
2010-09-3024,4961.262.70024,8324,3624,6100:00:00
2010-10-0124,3862.623.60024,8224,3024,7700:00:00
2010-10-0423,9198.086.80023,9923,7823,9600:00:00
2010-10-0524,3578.032.90024,4523,9124,0600:00:00
2010-10-0624,4350.410.10024,5424,1324,3200:00:00
2010-10-0724,5350.050.00024,7524,2824,6200:00:00
2010-10-0824,5741.327.80024,6524,3724,6200:00:00
2010-10-1124,5927.552.80024,7424,5024,7400:00:00
2010-10-1224,8350.060.30024,9324,4324,6500:00:00
2010-10-1325,3475.116.70025,5424,8925,0200:00:00
2010-10-1425,2351.949.10025,3425,0025,2900:00:00
2010-10-1525,5468.920.20025,5525,2325,3600:00:00
2010-10-1825,8248.330.50025,9525,4525,5900:00:00
2010-10-1925,1066.087.50025,3724,9525,2700:00:00
2010-10-2025,3156.186.40025,4025,1025,2600:00:00
2010-10-2125,4249.983.20025,5425,0525,4000:00:00
2010-10-2225,3825.837.90025,5425,2725,5200:00:00
2010-10-2525,1950.895.00025,3525,1725,2400:00:00
2010-10-2625,9069.256.40025,9725,0625,1200:00:00
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