Última Hora: "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT    "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT    "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 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-Dividendo2017-11-22Fecha Dividendo2017-11-22
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 2017-11-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-10-0726,2552.741.60026,5126,2026,3400:00:00
2011-10-1026,9441.815.30026,9726,4726,5800:00:00
2011-10-1127,0038.826.20027,0726,7226,8600:00:00
2011-10-1226,9652.489.80027,3126,9027,1800:00:00
2011-10-1327,1843.823.50027,2026,6226,7600:00:00
2011-10-1427,2750.947.70027,5027,0227,3100:00:00
2011-10-1726,9839.433.40027,4226,8527,1100:00:00
2011-10-1827,3152.487.90027,4026,8026,9400:00:00
2011-10-1927,1342.880.00027,4727,0127,3700:00:00
2011-10-2027,0476.229.70027,3426,4027,2600:00:00
2011-10-2127,1676.606.40027,1926,8027,1500:00:00
2011-10-2427,1956.883.80027,4027,0427,0600:00:00
2011-10-2526,8153.540.60027,2326,7227,0800:00:00
2011-10-2626,5963.019.60027,0626,1027,0300:00:00
2011-10-2727,2574.512.40027,4026,6527,1300:00:00
2011-10-2826,9857.712.10027,1926,7927,1400:00:00
2011-10-3126,6346.787.20027,0026,6226,7600:00:00
2011-11-0125,9961.182.60026,3225,8626,1900:00:00
2011-11-0226,0153.533.10026,2025,7026,1000:00:00
2011-11-0326,5365.836.10026,5925,9826,2400:00:00
2011-11-0426,2536.549.20026,4026,0026,3800:00:00
2011-11-0726,8042.578.10026,8226,1326,2100:00:00
2011-11-0827,1647.822.50027,2026,6927,0100:00:00
2011-11-0926,2062.939.80026,7526,0626,5900:00:00
2011-11-1026,2832.514.40026,5026,1226,4700:00:00
2011-11-1126,9137.903.00027,0826,5726,5800:00:00
2011-11-1426,7634.188.00027,0026,6526,8800:00:00
2011-11-1526,7443.874.20026,9426,4026,5600:00:00
2011-11-1626,0753.202.20026,5126,0426,4700:00:00
2011-11-1725,5470.958.00026,0425,4426,0100:00:00
2011-11-1825,3047.626.20025,5025,1525,4800:00:00
2011-11-2125,0061.882.50025,2524,9025,2400:00:00
2011-11-2224,7949.204.50024,9624,6524,8900:00:00
2011-11-2324,4749.099.70024,7924,4724,6100:00:00
2011-11-2524,3026.164.60024,6724,3024,3800:00:00
2011-11-2824,8746.766.70024,9724,6924,9400:00:00
2011-11-2924,8440.917.10025,0424,7524,8200:00:00
2011-11-3025,5881.350.90025,5925,1425,3700:00:00
2011-12-0125,2848.545.40025,6325,2025,5600:00:00
2011-12-0225,2252.293.80025,6225,1625,5900:00:00
2011-12-0525,7056.804.50025,8025,5025,7800:00:00
2011-12-0625,6646.175.30025,8725,6125,8100:00:00
2011-12-0725,6062.667.00025,7625,3425,6700:00:00
2011-12-0825,4060.522.20025,7225,3725,4800:00:00
2011-12-0925,7053.788.50025,8725,5025,5200:00:00
2011-12-1225,5138.933.00025,5725,2925,4100:00:00
2011-12-1325,7654.581.10026,1025,6525,7500:00:00
2011-12-1425,5947.926.40025,8625,5725,7200:00:00
2011-12-1525,5646.213.90025,8825,5425,7200:00:00
2011-12-1626,00101.408.10026,1725,6325,6700:00:00
2011-12-1925,5352.244.70026,1225,4626,0200:00:00
2011-12-2026,0360.751.40026,1025,8125,8600:00:00
2011-12-2125,7664.132.50026,1925,4426,0100:00:00
2011-12-2225,8135.781.00025,8625,4825,8200:00:00
2011-12-2326,0323.190.80026,0425,7325,9100:00:00
2011-12-2726,0421.287.20026,1425,9325,9600:00:00
2011-12-2825,8229.822.50026,1525,7626,1100:00:00
2011-12-2926,0222.616.90026,0525,8625,9500:00:00
2011-12-3025,9627.395.70026,1225,9126,0000:00:00
2012-01-0326,7764.731.50026,9626,3926,5500:00:00
2012-01-0427,4080.516.10027,4726,7826,8200:00:00
2012-01-0527,6856.081.40027,7327,2927,3800:00:00
2012-01-0628,1199.455.50028,1927,5327,5300:00:00
2012-01-0927,7459.706.80028,1027,7228,0500:00:00
2012-01-1027,8459.995.00028,1527,7527,9300:00:00
2012-01-1127,7265.582.40027,9827,3727,4300:00:00
2012-01-1228,0049.370.80028,0227,6527,8700:00:00
2012-01-1328,2560.196.10028,2527,7927,9300:00:00
2012-01-1728,2672.384.50028,6528,1728,4000:00:00
2012-01-1828,2364.860.60028,4027,9728,3100:00:00
2012-01-1928,1274.007.10028,4428,0328,1600:00:00
2012-01-2029,71165.881.90029,7428,7528,8200:00:00
2012-01-2329,7376.078.10029,9529,3529,5500:00:00
2012-01-2429,3451.703.30029,5729,1829,4700:00:00
2012-01-2529,5659.231.70029,6529,0729,0700:00:00
2012-01-2629,5049.102.80029,7029,4029,6100:00:00
2012-01-2729,2344.187.70029,5329,1729,4500:00:00
2012-01-3029,6151.012.50029,6228,8328,9700:00:00
2012-01-3129,5350.736.10029,7029,2329,6600:00:00
2012-02-0129,8967.409.90030,0529,7629,7900:00:00
2012-02-0229,9552.223.30030,1729,7129,9000:00:00
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