Última Hora: "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    "Google penalizará a 'Russia Today' y 'Sputnik' por publicar noticias falsas - Hipertextual" Tue, 21 Nov 2017 12:57:00 GMT    "En British Airways, los pasajeros con tickets más baratos embarcarán últimos - Clarín.com" Tue, 21 Nov 2017 10:09:01 GMT    "IPhone X: el celular más caro de Apple fue ensamblado por pasantes - Clarín.com" Tue, 21 Nov 2017 15:31:37 GMT    "Bonet: "Barcelona nunca había perdido un contrato internacional" - Cinco Días" Tue, 21 Nov 2017 13:43:30 GMT    "El Ibex pierde los 10.000 puntos arrastrado por Inditex y la banca - Cinco Días" Tue, 21 Nov 2017 16:38:14 GMT    "Tenga en cuenta 3 consejos básicos para comprar seguro en el Black Friday - HSB Noticias" Tue, 21 Nov 2017 16:57:12 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
2011-06-1523,7449.399.50024,0123,6724,0000:00:00
2011-06-1624,0057.184.10024,1023,6523,7500:00:00
2011-06-1724,2683.320.40024,3023,9824,2200:00:00
2011-06-2024,4754.338.40024,6624,1624,1700:00:00
2011-06-2124,7649.708.70024,8624,4024,5200:00:00
2011-06-2224,6544.287.30024,8124,5924,6000:00:00
2011-06-2324,6359.470.40024,6524,2024,4400:00:00
2011-06-2424,30101.369.10024,5424,1924,5100:00:00
2011-06-2725,2092.030.90025,4624,2324,2300:00:00
2011-06-2825,8081.016.40025,9225,1625,3000:00:00
2011-06-2925,6266.051.00025,7125,3625,7100:00:00
2011-06-3026,0052.535.40026,0025,6625,7400:00:00
2011-07-0126,0252.906.20026,1725,8425,9300:00:00
2011-07-0526,0337.805.30026,1525,9026,1000:00:00
2011-07-0626,3348.744.20026,3725,9625,9700:00:00
2011-07-0726,7751.946.50026,8826,3626,4900:00:00
2011-07-0826,9258.320.70026,9826,5126,5400:00:00
2011-07-1126,6343.999.80026,8026,4926,6200:00:00
2011-07-1226,5447.319.30026,7926,3426,5500:00:00
2011-07-1326,6340.861.80026,9626,5126,6000:00:00
2011-07-1426,4746.382.30027,0126,3626,6200:00:00
2011-07-1526,7849.132.40026,9326,4726,4700:00:00
2011-07-1826,5944.501.90026,9026,2626,6300:00:00
2011-07-1927,5486.717.20027,6426,7826,8100:00:00
2011-07-2027,0649.765.40027,3526,9827,2800:00:00
2011-07-2127,1081.539.60027,3126,6527,0400:00:00
2011-07-2227,5376.356.20027,5526,6826,8600:00:00
2011-07-2527,91108.482.40028,0927,1927,2600:00:00
2011-07-2628,0874.636.50028,1527,7827,8200:00:00
2011-07-2727,3371.488.70027,9927,2027,8800:00:00
2011-07-2827,7283.761.40028,0727,2127,2900:00:00
2011-07-2927,40104.313.80027,7127,2627,5200:00:00
2011-08-0127,2761.838.40027,6926,7527,5100:00:00
2011-08-0226,8063.816.70027,4526,7626,9800:00:00
2011-08-0326,9264.581.20027,0026,4826,8300:00:00
2011-08-0425,9492.949.50026,8725,9326,5300:00:00
2011-08-0525,68112.071.70026,1025,2325,9700:00:00
2011-08-0824,48134.247.00025,6024,3925,0200:00:00
2011-08-0925,58126.268.90025,6224,0324,7100:00:00
2011-08-1024,20127.784.30025,0924,1024,9500:00:00
2011-08-1125,1990.690.10025,3824,4024,5000:00:00
2011-08-1225,1064.787.10025,3424,6525,1300:00:00
2011-08-1525,5156.413.90025,5825,1525,2400:00:00
2011-08-1625,3554.251.50025,5925,0525,2200:00:00
2011-08-1725,2550.476.30025,7024,9325,2500:00:00
2011-08-1824,67105.714.20025,0924,0324,5700:00:00
2011-08-1924,0577.397.90024,6223,9124,4100:00:00
2011-08-2223,9854.622.90024,4923,7924,4200:00:00
2011-08-2324,7259.670.60024,7524,0324,0300:00:00
2011-08-2424,9045.312.50024,9324,4224,6500:00:00
2011-08-2524,5748.175.90025,1624,5025,0800:00:00
2011-08-2625,2571.957.00025,3424,4224,5100:00:00
2011-08-2925,8438.829.00025,8625,3725,5300:00:00
2011-08-3026,2357.341.40026,4325,7025,7300:00:00
2011-08-3126,6059.300.80026,7126,2626,2900:00:00
2011-09-0126,2160.510.80026,8626,2126,4600:00:00
2011-09-0225,8043.894.40026,0025,6625,7800:00:00
2011-09-0625,5154.929.30025,5925,1125,2000:00:00
2011-09-0726,0041.961.00026,0025,5725,6900:00:00
2011-09-0826,2265.811.90026,6625,9526,0000:00:00
2011-09-0925,7464.529.20026,1825,5026,0000:00:00
2011-09-1225,8955.046.10025,9325,2725,4400:00:00
2011-09-1326,0448.792.30026,1925,8125,9200:00:00
2011-09-1426,5066.739.20026,8025,8926,1700:00:00
2011-09-1526,9967.808.30027,0326,3126,7300:00:00
2011-09-1627,1289.681.50027,2726,8327,0500:00:00
2011-09-1927,2152.296.10027,3126,6026,8000:00:00
2011-09-2026,9849.211.90027,5026,9327,3100:00:00
2011-09-2125,9972.738.00027,0625,9727,0500:00:00
2011-09-2225,0696.278.30025,6524,6025,3000:00:00
2011-09-2325,0664.768.10025,1524,6924,9000:00:00
2011-09-2625,4451.035.20025,5224,7325,1900:00:00
2011-09-2725,6755.620.70025,9225,4525,6600:00:00
2011-09-2825,5860.736.20026,3725,5125,9300:00:00
2011-09-2925,4563.407.30026,1725,0925,9800:00:00
2011-09-3024,8954.060.50025,5024,8825,2000:00:00
2011-10-0324,5364.592.50025,3424,5224,7200:00:00
2011-10-0425,3483.470.60025,3924,2624,3000:00:00
2011-10-0525,8994.042.60026,1625,1625,4200:00:00
2011-10-0626,3455.111.40026,4025,7025,9000:00:00
2011-10-0726,2552.741.60026,5126,2026,3400:00:00
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