Última Hora: "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT    "Tuenti llega al mercado de fibra 'low cost' con unas ofertas muy atractivas - Hipertextual" Tue, 21 Nov 2017 16:10:43 GMT    "Más de 600 millones de dólares 'falsos' están hinchando la burbuja del bitcoin - Economíahoy.mx" Tue, 21 Nov 2017 17:13:00 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 18:47:25 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 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
2010-10-2625,9069.256.40025,9725,0625,1200:00:00
2010-10-2726,0564.763.60026,1125,6225,7900:00:00
2010-10-2826,2880.414.70026,3825,9226,2100:00:00
2010-10-2926,67114.155.90027,2026,4827,1500:00:00
2010-11-0126,9561.912.10027,2226,7026,8800:00:00
2010-11-0227,3954.390.60027,4227,0227,0600:00:00
2010-11-0327,03110.192.70027,4926,9627,4600:00:00
2010-11-0427,1493.585.20027,4327,0127,4100:00:00
2010-11-0526,85110.925.70027,1926,5327,1700:00:00
2010-11-0826,8171.648.80028,8726,5826,6800:00:00
2010-11-0926,9558.519.40027,1126,7126,8100:00:00
2010-11-1026,9452.214.00027,0826,8127,0100:00:00
2010-11-1126,6862.073.10026,7226,2826,6800:00:00
2010-11-1226,2764.939.10026,5226,1026,4700:00:00
2010-11-1526,2051.727.20026,5026,1726,3300:00:00
2010-11-1625,8165.222.50026,0425,6526,0400:00:00
2010-11-1725,5758.299.70025,9125,5525,9000:00:00
2010-11-1825,8459.514.00026,0825,6125,7100:00:00
2010-11-1925,6952.409.70025,8325,6025,8000:00:00
2010-11-2225,7353.097.80025,7425,4425,6500:00:00
2010-11-2325,1269.742.50025,6025,0925,5700:00:00
2010-11-2425,3756.825.90025,4625,1625,2000:00:00
2010-11-2625,2521.356.50025,4125,1725,2100:00:00
2010-11-2925,3156.603.60025,4224,9325,1900:00:00
2010-11-3025,2675.219.80025,4725,0025,0500:00:00
2010-12-0126,0474.036.40026,2525,5625,5700:00:00
2010-12-0226,8991.759.20026,9826,2026,2400:00:00
2010-12-0327,0252.596.60027,0626,7826,8100:00:00
2010-12-0626,8436.264.20026,9826,7626,9300:00:00
2010-12-0726,8757.842.90027,1326,8527,0800:00:00
2010-12-0827,2341.600.20027,2426,8026,8300:00:00
2010-12-0927,0847.136.10027,3427,0127,2800:00:00
2010-12-1027,3437.625.80027,4027,1127,1900:00:00
2010-12-1327,2547.924.40027,4527,1727,2700:00:00
2010-12-1427,6264.070.50027,7527,2627,3100:00:00
2010-12-1527,8569.593.80027,9927,5327,5300:00:00
2010-12-1627,9957.669.10027,9927,6627,7600:00:00
2010-12-1727,9087.377.80028,0927,7527,9200:00:00
2010-12-2027,8152.693.60027,9927,6827,9500:00:00
2010-12-2128,0738.106.90028,1427,7627,8500:00:00
2010-12-2228,1942.252.30028,4027,9828,0100:00:00
2010-12-2328,3024.902.50028,3227,9627,9700:00:00
2010-12-2728,0721.652.80028,2027,8828,1200:00:00
2010-12-2828,0123.042.20028,1727,9627,9700:00:00
2010-12-2927,9719.502.50028,1227,8827,9400:00:00
2010-12-3027,8520.786.10028,0027,7827,9200:00:00
2010-12-3127,9124.752.00027,9227,6327,8000:00:00
2011-01-0327,9853.443.80028,1827,9228,0500:00:00
2011-01-0428,0954.405.60028,1727,8527,9400:00:00
2011-01-0528,0058.618.10028,0127,7727,9000:00:00
2011-01-0628,8287.992.90028,8527,8628,0400:00:00
2011-01-0728,6073.744.60028,7428,2528,6400:00:00
2011-01-1028,2257.541.40028,4028,0428,2600:00:00
2011-01-1128,1150.298.90028,2528,0528,2000:00:00
2011-01-1228,5552.631.10028,5928,0728,1200:00:00
2011-01-1328,1967.077.60028,3928,0128,3300:00:00
2011-01-1428,3062.688.40028,3827,9128,0800:00:00
2011-01-1828,6653.322.70028,7428,1428,1600:00:00
2011-01-1928,4749.986.60028,6828,2728,4600:00:00
2011-01-2028,3558.613.60028,5528,1328,5000:00:00
2011-01-2128,0258.030.30028,4328,0228,4000:00:00
2011-01-2428,3852.047.80028,5627,9928,0200:00:00
2011-01-2528,4542.407.30028,4528,1228,1400:00:00
2011-01-2628,7874.604.30028,9928,5028,5100:00:00
2011-01-2728,87146.681.70029,4628,4928,7500:00:00
2011-01-2827,75141.249.40028,9327,4528,9000:00:00
2011-01-3127,7365.017.20027,9027,4227,7700:00:00
2011-02-0127,9962.784.00028,0627,6127,8000:00:00
2011-02-0227,9445.824.00028,1127,8827,9300:00:00
2011-02-0327,6560.317.40027,9727,5427,9700:00:00
2011-02-0427,7740.412.20027,8427,5127,7000:00:00
2011-02-0728,2068.950.70028,3427,7927,8000:00:00
2011-02-0828,2834.904.20028,3428,0528,1000:00:00
2011-02-0927,9752.870.60028,2627,9128,1900:00:00
2011-02-1027,5076.659.20027,9427,2927,9300:00:00
2011-02-1127,2583.921.70027,8127,0727,7600:00:00
2011-02-1427,2356.746.50027,2726,9527,2100:00:00
2011-02-1526,9644.116.50027,3326,9527,0400:00:00
2011-02-1627,0270.803.20027,0726,6027,0500:00:00
2011-02-1727,2157.207.30027,3726,9126,9700:00:00
2011-02-1827,0668.667.80027,2126,9927,1300:00:00
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