Última Hora: "Costa acusa Rangel de ter pedido à Comissão Europeia para "pôr Portugal na ordem". Verdade ou mentira? - Polígrafo" Sun, 19 May 2019 10:34:00 GMT    "Empresa de anestesista recebeu meio milhão de euros num ano em prestações de serviços - Diário de Notícias - Lisboa" Mon, 20 May 2019 05:25:15 GMT    "Justiça. Há 635 mil euros por explicar em contas bancárias de Moita Flores - PÚBLICO" Mon, 20 May 2019 08:44:00 GMT    "Homem em estado grave após cair de uma estátua em Beja enquanto festejava título do Benfica - Correio da Manhã" Sun, 19 May 2019 07:53:57 GMT    "Berardo é como o Joker? E Sócrates é como Ronaldo? - TSF Online" Mon, 20 May 2019 12:21:42 GMT    "Deputada do PS conseguiu fundos para projetos que já estavam concluídos - Notícias ao Minuto" Mon, 20 May 2019 07:55:40 GMT   "Presidente ucraniano dissolve Parlamento durante o discurso de investidura - Observador" Mon, 20 May 2019 10:13:46 GMT    "Vale a pena englobar os dividendos no IRS? - Jornal de Negócios - Portugal" Mon, 20 May 2019 06:00:00 GMT    "Criança de 10 anos morre em bagageira no regresso dos festejos do título - Sol" Mon, 20 May 2019 08:26:19 GMT    "Huawei tem plano B para o bloqueio da Google ao Android e à Play Store - Pplware" Mon, 20 May 2019 12:09:23 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 2019-05-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2018-08-16107,6421.384.289108,86107,30108,3000:00:00
2018-08-17107,5818.061.512107,90106,69107,3600:00:00
2018-08-20106,8717.914.201107,90106,48107,5100:00:00
2018-08-21105,9822.881.861107,35105,85106,9200:00:00
2018-08-22107,0618.000.639107,34105,78105,8500:00:00
2018-08-23107,5618.167.723108,18106,87107,1500:00:00
2018-08-24108,4017.234.020108,56107,56107,6700:00:00
2018-08-27109,6019.662.331109,64108,51109,2700:00:00
2018-08-28110,2619.151.528110,50109,79109,9400:00:00
2018-08-29112,0220.747.002112,03110,27110,4500:00:00
2018-08-30111,9522.798.702112,61111,44111,6700:00:00
2018-08-31112,3323.222.713112,78111,52111,6900:00:00
2018-09-04111,7122.634.641111,96110,22110,8500:00:00
2018-09-05108,4932.872.352111,42108,10111,0100:00:00
2018-09-06108,7423.477.624108,99107,51108,2500:00:00
2018-09-07108,2122.498.646108,72107,23108,2300:00:00
2018-09-10109,3819.887.203109,64108,36108,8400:00:00
2018-09-11111,2810.248.229111,44108,89108,9000:00:00
2018-09-12111,7118.891.064111,85110,51111,4300:00:00
2018-09-13112,9126.055.620113,73112,12112,1200:00:00
2018-09-14113,3719.122.349113,73112,44113,3600:00:00
2018-09-17112,1420.736.516113,70111,86113,6900:00:00
2018-09-18113,2122.170.934113,70111,72112,1900:00:00
2018-09-19111,7021.728.429113,32111,04113,0500:00:00
2018-09-20113,5723.714.512113,80111,93112,2800:00:00
2018-09-21114,2671.229.698115,29113,51114,0000:00:00
2018-09-24114,6727.334.460114,90112,22113,0300:00:00
2018-09-25114,4522.668.014115,10113,75114,8000:00:00
2018-09-26113,9819.352.025115,06113,74114,4700:00:00
2018-09-27114,4119.050.199114,91114,20114,7800:00:00
2018-09-28114,3721.647.811114,57113,68114,1900:00:00
2018-10-01115,6118.883.079115,68114,73114,7500:00:00
2018-10-02115,1520.787.239115,84114,44115,3000:00:00
2018-10-03115,1716.648.018116,18114,93115,4200:00:00
2018-10-04112,7934.821.717114,76111,63114,6100:00:00
2018-10-05112,1329.068.859113,17110,64112,6300:00:00
2018-10-08110,8529.640.588112,03109,34111,6600:00:00
2018-10-09112,2626.198.594113,08110,80111,1400:00:00
2018-10-10106,1660.547.448111,50105,79111,2400:00:00
2018-10-11107,0624.589.334108,24105,27105,3500:00:00
2018-10-12109,5747.742.109111,24107,12109,0100:00:00
2018-10-15107,6032.068.103109,48106,95108,9100:00:00
2018-10-16111,0031.610.164111,41108,95109,5400:00:00
2018-10-17110,7126.548.243111,81109,55111,6800:00:00
2018-10-18108,5032.506.192110,53107,83110,1000:00:00
2018-10-19108,6632.785.475110,86108,21108,9300:00:00
2018-10-22109,6326.484.087110,54108,24109,3200:00:00
2018-10-23105,5115.910.544107,70105,11107,7700:00:00
2018-10-24102,3263.897.759108,49101,59108,4100:00:00
2018-10-25108,3061.646.819109,27106,15106,5500:00:00
2018-10-26106,9655.523.104108,75104,76105,6900:00:00
2018-10-29103,8555.162.001108,70101,63108,1100:00:00
2018-10-30103,7365.350.878104,38100,11103,6600:00:00
2018-10-31106,8151.062.383108,14105,39105,4400:00:00
2018-11-01105,9233.384.201107,32105,53107,0500:00:00
2018-11-02106,1637.590.199107,32104,98106,4800:00:00
2018-11-05107,5127.922.144107,74105,90106,3700:00:00
2018-11-06107,7224.340.248108,84106,28107,3800:00:00
2018-11-07111,9637.901.704112,24109,40109,4400:00:00
2018-11-08111,7525.644.105112,21110,91111,8000:00:00
2018-11-09109,5732.039.223111,45108,76110,8500:00:00
2018-11-12106,8733.582.512109,96106,10109,4200:00:00
2018-11-13106,9435.374.583108,74106,64107,5500:00:00
2018-11-14104,9739.495.141108,26104,47108,1000:00:00
2018-11-15107,2838.221.338107,80103,91104,9900:00:00
2018-11-16108,2933.502.121108,88106,80107,0800:00:00
2018-11-19104,6244.773.899108,56103,55108,2700:00:00
2018-11-20101,7164.052.457102,9799,35101,8000:00:00
2018-11-21103,1128.130.621104,43102,24103,6000:00:00
2018-11-23103,0713.823.099103,81102,00102,1700:00:00
2018-11-26106,4732.256.728106,63104,58104,7900:00:00
2018-11-27107,1429.124.486107,33105,36106,2700:00:00
2018-11-28111,1246.788.461111,33107,86107,8900:00:00
2018-11-29110,1928.123.195111,12109,03110,3300:00:00
2018-11-30110,8933.665.624110,97109,36110,7000:00:00
2018-12-03112,0934.275.048113,42110,73113,0000:00:00
2018-12-04109,7814.196.935112,63109,65111,9400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters