Última Hora: "Que dor! Passos Coelho ampara as filhas de Laura Ferreira no último e doloroso adeus - Flash" Wed, 26 Feb 2020 17:50:00 GMT    "Castração química. Bloco contra veto a projeto de lei do Chega - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 16:55:00 GMT    "Mulher de Adriano Maranhão diz que marido está a ser tratado como um leproso - Jornal de Notícias" Tue, 25 Feb 2020 13:16:00 GMT    "Quão mortal é o coronavírus? Cientistas ainda não sabem - ECO Economia Online" Wed, 26 Feb 2020 07:24:00 GMT    "Acusação a Ricardo Salgado está parada devido a questões processuais - Jornal Económico" Wed, 26 Feb 2020 08:05:00 GMT    "Deputados questionam escolhas do PS para o Tribunal Constitucional - PÚBLICO" Wed, 26 Feb 2020 15:34:00 GMT    "Novo caso suspeito de coronavírus em Portugal. É uma mulher proveniente de Milão - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 14:05:00 GMT   "Novo aeroporto: ?A lei é estúpida? É, mas é a lei?, defende David Justino - PÚBLICO" Wed, 26 Feb 2020 16:52:00 GMT    "Auto-estradas do interior com descontos entre os 40% e os 55% - PÚBLICO" Wed, 26 Feb 2020 10:58:00 GMT    "Montijo. Futuro suspenso - Sol" Wed, 26 Feb 2020 13:36:39 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 2020-02-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2012-05-2929,5637.758.80029,7229,2229,3800:00:00
2012-05-3029,3441.585.50029,4829,1229,3500:00:00
2012-05-3129,1939.134.00029,4228,9429,3000:00:00
2012-06-0128,4556.634.30028,9628,4428,7600:00:00
2012-06-0428,5547.926.30028,7828,3228,6200:00:00
2012-06-0528,5145.699.30028,7528,3928,5100:00:00
2012-06-0629,3546.849.70029,3728,8128,8800:00:00
2012-06-0729,2337.792.80029,7029,1729,6400:00:00
2012-06-0829,6542.551.10029,6829,0529,2100:00:00
2012-06-1128,9046.361.90029,8128,8229,7300:00:00
2012-06-1229,2935.337.90029,3028,8429,1000:00:00
2012-06-1329,1332.984.60029,4429,0529,2200:00:00
2012-06-1429,3439.458.90029,4628,8829,3300:00:00
2012-06-1530,0262.303.20030,0829,4929,5900:00:00
2012-06-1829,8458.526.90030,0329,7129,9900:00:00
2012-06-1930,7075.714.40031,1130,0530,1900:00:00
2012-06-2030,9336.236.70031,0530,6430,9300:00:00
2012-06-2130,1448.456.60031,1430,0630,9600:00:00
2012-06-2230,7045.078.30030,7330,0330,3000:00:00
2012-06-2529,8742.217.20030,3229,6230,3000:00:00
2012-06-2630,0238.421.30030,2729,9430,0000:00:00
2012-06-2730,1733.781.70030,5030,0330,1900:00:00
2012-06-2829,9145.328.40030,0529,4229,9800:00:00
2012-06-2930,5955.204.90030,6930,1430,4500:00:00
2012-07-0230,5630.567.30030,6230,2130,6200:00:00
2012-07-0330,7620.938.10030,7630,1730,2300:00:00
2012-07-0530,7028.801.90030,7830,3830,5900:00:00
2012-07-0630,1938.294.80030,7029,9530,6100:00:00
2012-07-0929,9826.863.50030,2129,7830,1900:00:00
2012-07-1029,7437.534.10030,2229,5130,0800:00:00
2012-07-1129,3039.184.90029,7429,1129,7100:00:00
2012-07-1228,6363.523.60029,1828,5429,1500:00:00
2012-07-1329,3939.085.00029,4828,7228,7600:00:00
2012-07-1629,4427.900.60029,5329,0429,4800:00:00
2012-07-1729,6633.771.30029,8629,2029,6400:00:00
2012-07-1830,4541.090.40030,4529,4629,6000:00:00
2012-07-1930,6746.548.60030,8030,3830,5100:00:00
2012-07-2030,1264.021.70031,0530,0531,0000:00:00
2012-07-2329,2752.914.50029,5729,0129,5300:00:00
2012-07-2429,1547.711.30029,3628,9029,2400:00:00
2012-07-2528,8345.579.50029,3328,7829,2400:00:00
2012-07-2629,1645.301.40029,5029,0929,2300:00:00
2012-07-2729,7843.737.70029,8429,1829,4500:00:00
2012-07-3029,6428.905.00029,8229,4629,7500:00:00
2012-07-3129,4737.620.90029,7129,3329,4800:00:00
2012-08-0129,4131.721.80029,6529,2129,5900:00:00
2012-08-0229,1939.520.50029,5328,9729,2100:00:00
2012-08-0329,7535.859.40029,9429,4829,5300:00:00
2012-08-0629,9527.471.80030,1129,8130,0000:00:00
2012-08-0730,2628.002.90030,3529,8730,0700:00:00
2012-08-0830,3326.257.60030,4730,1130,2100:00:00
2012-08-0930,5024.910.00030,6530,3030,3900:00:00
2012-08-1030,4227.810.30030,6230,2530,5000:00:00
2012-08-1330,3923.049.10030,4630,1630,3500:00:00
2012-08-1430,1334.551.40030,3930,0130,3000:00:00
2012-08-1530,2024.351.00030,2830,0230,1100:00:00
2012-08-1630,7835.787.20030,9430,2630,3600:00:00
2012-08-1730,9032.589.90030,9230,5930,9200:00:00
2012-08-2030,7423.737.70030,8530,5830,8200:00:00
2012-08-2130,8028.822.70030,9630,6130,7600:00:00
2012-08-2230,5433.437.40030,7630,4730,5900:00:00
2012-08-2330,2628.355.60030,4030,0830,3900:00:00
2012-08-2430,5622.943.30030,6330,1830,2500:00:00
2012-08-2730,6934.691.10030,9630,5930,9300:00:00
2012-08-2830,6323.947.90030,8030,5230,7000:00:00
2012-08-2930,6523.346.80030,7530,4430,6500:00:00
2012-08-3030,3223.971.90030,6130,2230,5300:00:00
2012-08-3130,8236.590.10030,9630,3830,6000:00:00
2012-09-0430,3948.556.70030,6630,1530,4500:00:00
2012-09-0530,3933.650.00030,5330,2130,2200:00:00
2012-09-0631,3548.360.50031,3630,4630,5000:00:00
2012-09-0730,9542.649.10031,0730,7331,0400:00:00
2012-09-1030,7240.524.00030,9030,5130,8300:00:00
2012-09-1130,7925.191.80030,9130,6130,6900:00:00
2012-09-1230,7832.775.80031,1830,7330,9400:00:00
2012-09-1330,9445.047.30031,1830,4030,8900:00:00
2012-09-1431,2151.422.80031,2530,8131,0100:00:00
2012-09-1731,2136.488.50031,2631,0431,1900:00:00
2012-09-1831,1834.527.50031,2131,0331,1000:00:00
2012-09-1931,0548.871.90031,1931,0431,0900:00:00
2012-09-2031,4545.543.00031,4830,9130,9500:00:00
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