Última Hora: "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - HSB Noticias" Fri, 22 Sep 2017 16:04:00 GMT    "Por qué Bill Gates dice que crear el comando "Ctrl + Alt + Supr" para reiniciar las computadoras fue un error - El Mostrador" Sat, 23 Sep 2017 03:43:25 GMT    "El canon por copia privada recaudará entre 7 y 10 veces más que el daño real causado, según la industria digital - Cinco Días" Fri, 22 Sep 2017 12:45:52 GMT    "Privacidad y Big Data - EL Peruano" Fri, 22 Sep 2017 05:29:59 GMT    "Uber pierde su licencia para operar en Londres - Milenio.com" Sat, 23 Sep 2017 09:53:00 GMT    "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 GMT    "Moody's rebaja la nota al Reino Unido por las incertidumbres del 'brexit' - euronews" Sat, 23 Sep 2017 08:59:11 GMT    "El armador holandés Tideway intenta llevarse un buque de La Naval - Cinco Días" Thu, 21 Sep 2017 09:39:34 GMT   "Si piensas que Amancio Ortega no tiene competencia es que no conoces a Tadashi Yanai - LOS40" Thu, 21 Sep 2017 19:02:52 GMT    "XC40, el SUV compacto de Volvo (Video y Fotogalería) - Pulso de San Luis (Comunicado de prensa)" Sat, 23 Sep 2017 08:09:21 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,200 (+0,270%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción74,410Hora de Cotización2017-09-22 - 21:00
Variación+0,200 (+0,270%)Rango 52 Semanas[56,320 - 75,970]
Máximo74,510Mínimo73,850
Volumen14.111.365Volumen Medio (3m)21.253.800
Demanda / Oferta74,360 x 400 - 74,410 x 1.900Yield2,07
Cierre Anterior74,210PER27,46%
Apertura73,990EPS2,71
Fecha Ex-Dividendo2017-09-23Fecha Dividendo2017-09-23
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 2017-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-02-1827,0668.667.80027,2126,9927,1300:00:00
2011-02-2226,5960.825.50027,1026,5226,7800:00:00
2011-02-2326,5960.234.10026,8626,4326,5300:00:00
2011-02-2426,7764.494.20027,0626,5026,6400:00:00
2011-02-2526,5552.977.30026,9526,5026,9100:00:00
2011-02-2826,5851.367.60026,8626,5126,6900:00:00
2011-03-0126,1660.043.60026,7826,1526,6000:00:00
2011-03-0226,0848.643.90026,3726,0426,1100:00:00
2011-03-0326,2068.271.50026,4026,1826,2600:00:00
2011-03-0425,9570.415.70026,2425,8026,2200:00:00
2011-03-0725,7264.980.40026,2725,5526,1300:00:00
2011-03-0825,9150.549.80026,0225,6525,7700:00:00
2011-03-0925,8939.789.10025,9825,6625,8100:00:00
2011-03-1025,4166.549.50025,7125,3525,6200:00:00
2011-03-1125,6849.905.80025,8525,3625,4100:00:00
2011-03-1425,6954.473.40025,7625,3525,4900:00:00
2011-03-1525,3976.067.30025,4725,0025,0800:00:00
2011-03-1624,79100.692.00025,2824,6825,2200:00:00
2011-03-1724,7862.497.00025,2224,7525,0600:00:00
2011-03-1824,8085.465.90025,1824,8025,0600:00:00
2011-03-2125,3346.878.10025,5825,1525,1800:00:00
2011-03-2225,3030.895.60025,4625,2325,3000:00:00
2011-03-2325,5443.969.00025,6125,1825,2300:00:00
2011-03-2425,8138.722.60025,8725,5025,6000:00:00
2011-03-2525,6257.029.80025,9525,5925,9300:00:00
2011-03-2825,4148.973.20025,7225,3825,6600:00:00
2011-03-2925,4940.763.50025,5225,3025,3400:00:00
2011-03-3025,6141.999.30025,7225,5025,6000:00:00
2011-03-3125,3963.233.70025,6825,3425,6000:00:00
2011-04-0125,4863.066.60025,5325,3125,5300:00:00
2011-04-0425,5535.433.70025,6625,4125,4500:00:00
2011-04-0525,7873.651.10026,1825,7425,8200:00:00
2011-04-0626,1565.581.40026,3125,8625,9800:00:00
2011-04-0726,2046.134.70026,2625,9726,1900:00:00
2011-04-0826,0739.887.60026,2825,9626,1700:00:00
2011-04-1125,9834.268.10026,2525,8026,1900:00:00
2011-04-1225,6436.920.40025,8525,5525,8300:00:00
2011-04-1325,6338.122.60025,8725,5625,6500:00:00
2011-04-1425,4255.239.90025,4425,0925,4200:00:00
2011-04-1525,3765.031.20025,5625,1825,4600:00:00
2011-04-1825,0858.045.10025,2824,7225,1000:00:00
2011-04-1925,1538.892.40025,1724,8725,0000:00:00
2011-04-2025,7661.621.30026,0025,5125,5400:00:00
2011-04-2125,5246.878.50025,8925,3625,7900:00:00
2011-04-2525,6133.513.50025,6225,3425,5600:00:00
2011-04-2626,1969.211.60026,4425,6725,7400:00:00
2011-04-2726,3852.710.70026,3926,1326,3000:00:00
2011-04-2826,7179.991.70026,8726,4026,4600:00:00
2011-04-2925,92319.300.00026,6425,3626,5500:00:00
2011-05-0225,6689.825.60026,0025,4825,9400:00:00
2011-05-0325,8171.892.90025,8525,4925,6000:00:00
2011-05-0426,0673.276.20026,2525,7925,8500:00:00
2011-05-0525,7955.623.70026,0825,6826,0500:00:00
2011-05-0625,8755.993.00026,2225,7526,0700:00:00
2011-05-0925,8338.719.80025,9625,6725,8000:00:00
2011-05-1025,67120.798.70025,8525,2525,3800:00:00
2011-05-1125,3678.585.00025,6625,2125,6500:00:00
2011-05-1225,3277.400.00025,3925,1025,3500:00:00
2011-05-1325,0366.812.30025,3224,9525,2800:00:00
2011-05-1624,5791.350.90025,0724,5024,9600:00:00
2011-05-1724,5282.882.10024,7024,2724,4000:00:00
2011-05-1824,6953.919.30024,7424,2524,5300:00:00
2011-05-1924,7241.766.90024,8824,5024,8500:00:00
2011-05-2024,4945.429.30024,8724,4424,7200:00:00
2011-05-2324,1752.692.50024,2524,0324,2100:00:00
2011-05-2424,1547.691.80024,2924,0424,2000:00:00
2011-05-2524,1934.854.70024,3124,1624,1700:00:00
2011-05-2624,6778.006.00025,0324,3224,3500:00:00
2011-05-2724,7650.251.00024,9024,6524,6800:00:00
2011-05-3125,0160.177.00025,0624,7024,9600:00:00
2011-06-0124,4374.033.50025,1024,3724,9900:00:00
2011-06-0224,2251.470.00024,6524,1824,4900:00:00
2011-06-0323,9160.678.40024,1423,8424,0500:00:00
2011-06-0624,0154.793.90024,2523,7723,8900:00:00
2011-06-0724,0641.099.50024,1723,9024,0900:00:00
2011-06-0823,9442.205.00024,0223,8623,9000:00:00
2011-06-0923,9642.878.70024,0423,8224,0100:00:00
2011-06-1023,7149.300.60024,0223,6924,0200:00:00
2011-06-1324,0447.572.50024,1923,7023,7900:00:00
2011-06-1424,2242.894.50024,4524,1924,3000:00:00
2011-06-1523,7449.399.50024,0123,6724,0000:00:00
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