Última Hora: "Número de óbitos é elevado mas outros indicadores parecem ser promissores - Sol" Sat, 28 Nov 2020 15:05:45 GMT    "Algarve em alerta amarelo e as imagens recentes de Tavira 'debaixo' de água - Postal do Algarve" Sat, 28 Nov 2020 17:46:31 GMT    "João Ferreira ovacionado por atacar Marcelo mas teria sempre aplausos pelo que dissesse - Jornal de Notícias" Sat, 28 Nov 2020 12:12:00 GMT    "Portugal criticou no Conselho da UE a proposta de um mecanismo de defesa do Estado de direito - PÚBLICO" Sun, 29 Nov 2020 07:04:00 GMT    "Congresso do PCP: Novo comité central eleito com 98,5% dos votos - SAPO 24" Sat, 28 Nov 2020 18:31:00 GMT    "?Basta! Portugal não é uma república das bananas?, atira Rio sobre o Novo Banco - Expresso" Fri, 27 Nov 2020 12:38:00 GMT   "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 29 Nov 2020 08:43:00 GMT    "?Há uma grande distribuição de generosidade, paciência e calma nos portugueses? - PÚBLICO" Sun, 29 Nov 2020 06:58:00 GMT    "Portugueses apoiam restrições às viagens no Natal e Ano Novo - Observador" Sat, 28 Nov 2020 09:11:00 GMT    "Portugal terá "níveis muito baixos" de novos casos de Covid-19 se mantiver restrições - Correio da Manhã" Sun, 29 Nov 2020 07:46:18 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--2.31 (+0.98%) Microsoft Corpora - [Ticker: MSFT]Gráfico Microsoft Corpora  Noticias Microsoft Corpora  Descargar Históricos de Metastock Microsoft Corpora y Otros  Análisis Técnico Microsoft Corpora  
Última Transacción109,780Hora de Cotización2018-12-04 - 00:00:00
Variación--2.31 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo112,630Mínimo109,650
Volumen14.196.935Volumen Medio (3m)0
Demanda / Oferta83,060 x 8.500 - 83,070 x 1.300Yield
Cierre Anterior112,090PER0,00%
Apertura111,940EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-11-29
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-02-0229,9552.223.30030,1729,7129,9000:00:00
2012-02-0330,2441.838.50030,4030,0930,1400:00:00
2012-02-0630,2028.039.70030,2229,9730,0400:00:00
2012-02-0730,3539.242.40030,4930,0530,1500:00:00
2012-02-0830,6649.659.10030,6730,2230,2600:00:00
2012-02-0930,7750.481.60030,8030,4830,6800:00:00
2012-02-1030,5044.605.30030,8030,3630,6400:00:00
2012-02-1330,5833.319.80030,7730,4330,6300:00:00
2012-02-1430,2559.644.00030,4629,8530,3300:00:00
2012-02-1530,0543.311.30030,3930,0330,3300:00:00
2012-02-1631,2994.692.50031,5530,3030,3100:00:00
2012-02-1731,2570.036.50031,3230,9531,2000:00:00
2012-02-2131,4450.829.90031,6131,1531,1800:00:00
2012-02-2231,2749.237.70031,6831,1831,4500:00:00
2012-02-2331,3735.034.70031,5931,0031,2000:00:00
2012-02-2431,4835.575.40031,5031,2431,4800:00:00
2012-02-2731,3534.568.40031,5031,1031,2400:00:00
2012-02-2831,8745.218.50031,9331,3831,4100:00:00
2012-02-2931,7459.323.60032,0031,6131,8900:00:00
2012-03-0132,2977.344.10032,3931,8531,9300:00:00
2012-03-0232,0847.314.20032,4432,0032,3100:00:00
2012-03-0531,8045.214.40032,0531,6232,0100:00:00
2012-03-0631,5651.932.90031,9831,4931,5400:00:00
2012-03-0731,8434.340.40031,9231,5331,6700:00:00
2012-03-0832,0136.747.40032,2131,9032,0400:00:00
2012-03-0931,9934.628.40032,1631,9232,1000:00:00
2012-03-1232,0434.073.60032,2031,8231,9700:00:00
2012-03-1332,6748.913.10032,6932,1532,2400:00:00
2012-03-1432,7741.986.90032,8832,4932,5300:00:00
2012-03-1532,8549.068.30032,9432,5832,7900:00:00
2012-03-1632,6065.615.40032,9532,5032,9100:00:00
2012-03-1932,2044.789.20032,6132,1532,5400:00:00
2012-03-2031,9941.551.10032,1531,7432,1000:00:00
2012-03-2131,9137.928.60032,1531,8231,9600:00:00
2012-03-2232,0031.749.50032,0931,7931,8100:00:00
2012-03-2332,0135.912.20032,1131,7232,1000:00:00
2012-03-2632,5936.745.30032,6132,1532,1900:00:00
2012-03-2732,5236.263.60032,7032,4032,6500:00:00
2012-03-2832,1941.344.80032,7032,0432,5200:00:00
2012-03-2932,1237.038.50032,1931,8132,0600:00:00
2012-03-3032,2631.749.40032,4132,0432,4000:00:00
2012-04-0232,2935.853.60032,4631,9532,2200:00:00
2012-04-0331,9442.752.10032,1931,6632,1600:00:00
2012-04-0431,2149.428.70031,6931,0531,6600:00:00
2012-04-0531,5251.119.30031,6331,0531,1500:00:00
2012-04-0931,1031.056.40031,4030,9731,2200:00:00
2012-04-1030,4754.131.30031,1930,3031,0600:00:00
2012-04-1130,3543.014.00030,5330,2330,4300:00:00
2012-04-1230,9838.304.00031,0430,4230,4800:00:00
2012-04-1330,8139.749.20031,1630,7230,8900:00:00
2012-04-1631,0838.124.80031,1930,7730,9900:00:00
2012-04-1731,4434.361.50031,6131,2031,2700:00:00
2012-04-1831,1440.552.90031,3131,0431,2800:00:00
2012-04-1931,0154.647.10031,6830,9431,1300:00:00
2012-04-2032,42106.045.00032,8932,0532,1500:00:00
2012-04-2332,1261.398.20032,5032,0332,3100:00:00
2012-04-2431,9240.804.90032,5231,8332,2100:00:00
2012-04-2532,2062.495.50032,3231,8731,9200:00:00
2012-04-2632,1140.308.10032,2331,9232,1200:00:00
2012-04-2731,9841.419.10032,2231,8832,1200:00:00
2012-04-3032,0235.697.20032,1131,9231,9800:00:00
2012-05-0132,0143.832.30032,3431,9532,0500:00:00
2012-05-0231,8037.385.30031,9331,6431,8500:00:00
2012-05-0331,7631.501.30031,9031,6131,8800:00:00
2012-05-0430,9857.927.20031,5730,9231,4500:00:00
2012-05-0730,6548.641.40030,8630,5730,7000:00:00
2012-05-0830,5046.328.30030,7830,1730,4800:00:00
2012-05-0930,7650.297.40030,8330,1030,1900:00:00
2012-05-1030,7443.839.20031,0230,4530,8600:00:00
2012-05-1131,1643.459.30031,5430,6930,6900:00:00
2012-05-1430,6840.513.30031,0430,6430,8200:00:00
2012-05-1530,2161.822.80030,8030,1530,6400:00:00
2012-05-1629,9060.067.20030,3229,7430,3100:00:00
2012-05-1729,7248.484.00030,2129,7129,9900:00:00
2012-05-1829,2756.193.30029,8129,1729,7900:00:00
2012-05-2129,7538.787.90029,7929,0629,1000:00:00
2012-05-2229,7639.504.90029,8829,5029,6900:00:00
2012-05-2329,1165.200.00029,4028,6429,3500:00:00
2012-05-2429,0752.575.00029,3028,7629,1600:00:00
2012-05-2529,0629.507.20029,3629,0129,2000:00:00
2012-05-2929,5637.758.80029,7229,2229,3800:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters