Última Hora: "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 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    "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    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 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    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 GMT    "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 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      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
2001-04-1059,68109.199.40060,0957,7857,9500:00:00
2001-04-1160,04109.879.60061,5059,7060,6500:00:00
2001-04-1262,1887.520.00062,3159,3559,5600:00:00
2001-04-1660,7965.857.40061,5860,1261,4000:00:00
2001-04-1761,4885.149.20062,1160,0460,5200:00:00
2001-04-1865,43156.696.40066,3163,0063,3900:00:00
2001-04-1968,04159.375.60069,0065,7565,8100:00:00
2001-04-2069,00192.919.60071,1068,5070,3000:00:00
2001-04-2368,2592.171.20068,4766,9068,1100:00:00
2001-04-2467,5589.176.60069,9367,1468,2000:00:00
2001-04-2569,6976.744.00069,7967,2567,5700:00:00
2001-04-2669,13118.737.60071,0068,2570,0700:00:00
2001-04-2767,12121.572.40069,6866,2169,5300:00:00
2001-04-3067,7574.368.20069,0667,6868,5300:00:00
2001-05-0170,1783.702.80070,3067,6067,6600:00:00
2001-05-0269,7692.864.40071,1569,3571,0000:00:00
2001-05-0368,5366.273.40070,1868,1469,2500:00:00
2001-05-0470,75119.538.40071,0567,9668,0000:00:00
2001-05-0771,38109.356.20072,1570,7070,8300:00:00
2001-05-0872,0675.084.00072,1070,7571,7500:00:00
2001-05-0970,4076.676.60071,3069,8671,2400:00:00
2001-05-1070,0064.334.60071,2469,9671,1300:00:00
2001-05-1169,4051.128.80070,0068,6569,9600:00:00
2001-05-1468,7244.968.00069,2068,3069,1300:00:00
2001-05-1568,2761.385.60069,3068,0068,7400:00:00
2001-05-1669,1691.893.80069,8867,3367,7000:00:00
2001-05-1768,17106.984.80070,1467,5569,1000:00:00
2001-05-1868,0990.605.40069,2067,2567,6900:00:00
2001-05-2168,79103.491.60069,9967,7568,0500:00:00
2001-05-2270,3183.455.60070,3569,1869,4500:00:00
2001-05-2369,7093.637.40071,6069,5170,3900:00:00
2001-05-2471,7280.781.60071,7869,2769,9400:00:00
2001-05-2570,9152.747.60071,9070,3671,6600:00:00
2001-05-2970,3471.210.80071,7570,0570,8000:00:00
2001-05-3069,1986.501.80070,5868,6569,5600:00:00
2001-05-3169,1870.682.60070,3868,4069,4900:00:00
2001-06-0170,3457.587.60070,7068,7069,6000:00:00
2001-06-0470,7843.736.60071,0269,8070,5500:00:00
2001-06-0572,6089.454.20073,0870,5070,7600:00:00
2001-06-0672,3680.022.80073,4871,5572,8900:00:00
2001-06-0773,6866.960.00073,7372,0872,1200:00:00
2001-06-0873,1951.867.00073,7572,0573,7000:00:00
2001-06-1172,1247.345.60072,8571,5172,8500:00:00
2001-06-1272,0866.714.60072,4170,8171,0200:00:00
2001-06-1370,6955.302.40072,3070,6472,0500:00:00
2001-06-1468,9071.972.40070,5568,4070,2200:00:00
2001-06-1568,02108.354.40068,3066,4067,5100:00:00
2001-06-1866,8856.846.80067,9666,0167,9500:00:00
2001-06-1967,3263.457.40068,8566,8568,2100:00:00
2001-06-2069,4164.108.40069,5967,1067,1400:00:00
2001-06-2169,8469.603.80070,5568,9269,1500:00:00
2001-06-2268,8351.092.00070,6168,5870,0000:00:00
2001-06-2568,8549.215.60069,8167,7769,1000:00:00
2001-06-2670,1463.077.00070,2167,7067,8200:00:00
2001-06-2771,1469.199.80071,5369,3669,8600:00:00
2001-06-2872,74128.975.60076,1570,5371,5500:00:00
2001-06-2973,0094.283.80073,4171,4072,6000:00:00
2001-07-0270,6072.810.20073,1570,1572,0500:00:00
2001-07-0370,4728.037.40070,8069,9370,3000:00:00
2001-07-0568,5149.242.60070,7268,4470,2200:00:00
2001-07-0666,0667.467.80068,4065,6768,3000:00:00
2001-07-0965,6966.476.60066,9165,0466,2000:00:00
2001-07-1064,4866.562.60066,2564,3565,9000:00:00
2001-07-1166,5073.822.60066,7564,2064,2100:00:00
2001-07-1271,60128.078.00072,0570,3370,7000:00:00
2001-07-1371,3458.934.60072,0070,9471,4000:00:00
2001-07-1671,1855.990.80072,1670,1571,4500:00:00
2001-07-1771,8263.241.00072,0170,1470,6600:00:00
2001-07-1870,5757.590.80071,5069,8770,6000:00:00
2001-07-1972,5776.549.40073,0071,2271,2200:00:00
2001-07-2069,18124.203.60069,4067,9468,0300:00:00
2001-07-2367,0979.999.40069,2466,3569,2400:00:00
2001-07-2466,3267.530.20067,9965,7067,0000:00:00
2001-07-2567,4874.065.40067,5265,6166,2600:00:00
2001-07-2666,5977.974.00067,3265,5067,1200:00:00
2001-07-2765,4765.396.00066,2565,0566,0500:00:00
2001-07-3065,8042.196.40066,8865,5465,6500:00:00
2001-07-3166,1959.031.60067,3965,8566,0100:00:00
2001-08-0166,4755.679.00066,8165,7666,8000:00:00
2001-08-0267,4554.198.40067,5466,2667,2100:00:00
2001-08-0366,8943.260.40067,3666,0067,3000:00:00
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