Última Hora: "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:26:15 GMT    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT    "La filial low cost de Air France comenzará a volar el 1 de diciembre - El Economista" Mon, 25 Sep 2017 12:52:00 GMT   "Ryanair intenta paliar la crisis y ofrece un millón de billetes desde 9,79 euros - Cinco Días" Mon, 25 Sep 2017 19:03:00 GMT    "Los grandes laboratorios de EE UU critican la ?inequidad territorial? de la sanidad española - Cinco Días" Mon, 25 Sep 2017 11:51:09 GMT    "Mario Draghi: el BCE está más seguro sobre rebote de inflación - AméricaEconomía.com" Mon, 25 Sep 2017 15:08:29 GMT    "La UE cierra el procedimiento de déficit excesivo abierto a Grecia - swissinfo.ch" Mon, 25 Sep 2017 12:02:45 GMT    "Así funciona la gigantesca pantalla táctil del Tesla Model 3 que reemplaza todos los controles del tablero - Gizmodo en Español" Mon, 25 Sep 2017 15:57:00 GMT    "Los huracanes del Caribe provocan un recorte de hasta 200 millones en los resultados de Mapfre en 2017 - Cinco Días" Mon, 25 Sep 2017 17:09:30 GMT    "Un ciberataque a la empresa Deloitte reveló información confidencial de sus clientes - LA NACION (Argentina)" Mon, 25 Sep 2017 16:01:33 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-1,120 (-1.51%%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción73,290Hora de Cotización2017-09-25 - 20:59
Variación-1,120 (-1.51%)Rango 52 Semanas[56,320 - 75,970]
Máximo74,250Mínimo72,920
Volumen18.564.245Volumen Medio (3m)21.253.800
Demanda / Oferta73,290 x 6.800 - 73,300 x 4.400Yield2,26
Cierre Anterior74,410PER27,46%
Apertura74,090EPS2,71
Fecha Ex-Dividendo2017-09-25Fecha Dividendo2017-09-25
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 2017-09-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-12-1357,2598.360.40060,5056,8160,5000:00:00
2000-12-1455,5071.201.40058,7355,3857,9400:00:00
2000-12-1549,19116.899.80052,0047,7551,0500:00:00
2000-12-1847,81107.187.40050,0047,0049,0000:00:00
2000-12-1944,81120.271.80048,0044,5047,4400:00:00
2000-12-2041,50149.037.80044,0041,3842,8100:00:00
2000-12-2143,44163.173.00045,1340,3140,7500:00:00
2000-12-2246,44109.551.80047,1344,7544,7500:00:00
2000-12-2646,8866.941.60048,5645,8846,8800:00:00
2000-12-2746,4469.003.80046,8145,0046,1300:00:00
2000-12-2844,5677.619.20046,2543,8845,1300:00:00
2000-12-2943,3899.977.60045,8143,0043,9400:00:00
2001-01-0243,3882.413.20045,0042,8844,1300:00:00
2001-01-0347,94135.962.20048,8843,1343,1900:00:00
2001-01-0448,44112.397.00050,5046,8847,8100:00:00
2001-01-0549,1393.414.60049,8847,5648,5000:00:00
2001-01-0848,9479.817.60049,7546,6948,9400:00:00
2001-01-0951,81114.965.40052,6349,7550,0000:00:00
2001-01-1052,8890.230.20053,8150,7551,0000:00:00
2001-01-1155,00101.854.80055,7552,3153,0000:00:00
2001-01-1253,5073.712.00055,0052,5054,8800:00:00
2001-01-1652,5668.462.40053,5051,1353,3800:00:00
2001-01-1752,9472.844.20054,8852,5653,6300:00:00
2001-01-1855,50109.788.80056,1952,6353,6900:00:00
2001-01-1961,00209.348.80061,4458,8860,0000:00:00
2001-01-2260,1376.673.00061,0059,0060,7500:00:00
2001-01-2360,5670.295.20060,9458,9459,7500:00:00
2001-01-2462,94110.455.00063,4460,7561,0000:00:00
2001-01-2561,8185.657.40064,0061,5662,7500:00:00
2001-01-2664,0093.080.00064,3161,0061,0000:00:00
2001-01-2964,5084.983.80064,6263,5063,5600:00:00
2001-01-3063,3857.276.80064,7562,8864,5000:00:00
2001-01-3161,0681.898.80063,7561,0063,0000:00:00
2001-02-0162,3871.792.80062,6360,3860,8100:00:00
2001-02-0260,8171.100.00063,3860,7562,5000:00:00
2001-02-0561,9451.399.20062,0660,2560,7500:00:00
2001-02-0662,5696.442.00063,8161,6962,0600:00:00
2001-02-0764,69126.061.80065,0661,8162,0000:00:00
2001-02-0862,2588.041.20064,5062,0063,7500:00:00
2001-02-0959,13100.575.20061,5658,5061,3100:00:00
2001-02-1258,7571.289.40059,4457,1958,8100:00:00
2001-02-1358,1976.070.60061,0658,1359,6300:00:00
2001-02-1458,3861.728.40059,0056,3857,6300:00:00
2001-02-1558,8165.627.80060,1957,8859,0000:00:00
2001-02-1657,3166.958.40058,2556,1357,0000:00:00
2001-02-2055,8860.730.80058,2555,3857,3800:00:00
2001-02-2156,2563.947.20058,0655,1955,2500:00:00
2001-02-2255,19100.816.40056,8153,8856,3100:00:00
2001-02-2356,7592.620.60057,5054,3154,4400:00:00
2001-02-2659,5687.936.80059,9457,3857,6300:00:00
2001-02-2759,3899.148.60061,1958,6759,3800:00:00
2001-02-2859,0084.608.40060,0858,1959,5600:00:00
2001-03-0159,3681.781.60059,5056,2558,5600:00:00
2001-03-0256,6979.800.80058,1356,4457,5000:00:00
2001-03-0557,4449.383.60058,6356,5657,2500:00:00
2001-03-0659,4466.781.80060,0058,3858,6300:00:00
2001-03-0760,6959.743.60061,1359,3159,8800:00:00
2001-03-0859,2554.626.00060,5958,4460,3100:00:00
2001-03-0956,69103.794.40058,1954,8857,9400:00:00
2001-03-1251,94114.376.00055,0051,6354,6900:00:00
2001-03-1354,1991.035.60054,7552,0052,1900:00:00
2001-03-1454,0090.686.20055,2552,1952,5000:00:00
2001-03-1553,6971.638.40056,0853,5055,3100:00:00
2001-03-1654,56112.848.80055,1352,4852,5000:00:00
2001-03-1954,3161.036.40055,5053,1354,5000:00:00
2001-03-2052,6991.822.80056,1352,6354,5600:00:00
2001-03-2150,06124.988.60053,2549,7552,2500:00:00
2001-03-2254,00126.363.20054,0650,5050,5600:00:00
2001-03-2356,5699.519.60057,0054,3854,9400:00:00
2001-03-2656,0663.118.60057,5055,5657,1300:00:00
2001-03-2758,2595.135.60058,5655,8856,0600:00:00
2001-03-2855,5678.681.60057,9455,3857,3800:00:00
2001-03-2955,3886.985.00057,1954,5655,3800:00:00
2001-03-3054,6991.201.60056,1953,8855,7500:00:00
2001-04-0255,8175.924.00056,9454,6354,8100:00:00
2001-04-0353,3894.187.60055,3152,7555,3100:00:00
2001-04-0451,94104.046.60055,0051,0653,3800:00:00
2001-04-0556,75113.364.00057,3853,5053,7500:00:00
2001-04-0656,1992.622.00057,1955,0656,3800:00:00
2001-04-0957,1556.295.60057,4255,6656,5700:00:00
2001-04-1059,68109.199.40060,0957,7857,9500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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