Última Hora: "Bolsas europeas cierran mixtas; euro corta racha ganadora - El Financiero" Mon, 25 Sep 2017 17:36:59 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    "HSBC es optimista con la banca catalana: da un potencial del 20% a Sabadell - Cinco Días" Mon, 25 Sep 2017 11:59:19 GMT    "Más de 1,3 millones de pensionados no recibirá un aumento de 20% tras reforma - PULSO" Tue, 26 Sep 2017 08:22:50 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   "Crudo se disparó y ya está 20% sobre la referencia de ANCAP - El Observador" Tue, 26 Sep 2017 08:02:49 GMT    "Compañías tecnológicas lideran lista de marcas más valiosas del 2017 - Puebla online" Tue, 26 Sep 2017 01:32:42 GMT    "Draghi ve necesario mantener estímulos - El Economista" Tue, 26 Sep 2017 03:38:00 GMT    "Grecia redujo su déficit por debajo del 3% del PIB y la UE levantó las sanciones - Télam" Mon, 25 Sep 2017 11:30:04 GMT    "Orange y Ericsson ensayan el 5G en España por vez primera - Cinco Días" Mon, 25 Sep 2017 11:30:17 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-1,150 (-1.55%%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción73,260Hora de Cotización2017-09-25 - 21:15
Variación-1,150 (-1.55%)Rango 52 Semanas[56,320 - 75,970]
Máximo74,250Mínimo72,920
Volumen24.149.163Volumen Medio (3m)21.253.800
Demanda / Oferta73,040 x 600 - 74,120 x 600Yield2,26
Cierre Anterior74,410PER27,04%
Apertura74,090EPS2,71
Fecha Ex-Dividendo2017-09-26Fecha Dividendo2017-09-26
Capitalización Bursátil565 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 2017-09-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-08-0366,8943.260.40067,3666,0067,3000:00:00
2001-08-0666,1327.831.60067,1265,6866,5300:00:00
2001-08-0766,3531.347.80067,0565,9966,0400:00:00
2001-08-0864,8654.996.40067,2464,4966,5100:00:00
2001-08-0965,0145.536.20065,5564,3064,9800:00:00
2001-08-1065,5251.756.40065,8662,9064,7700:00:00
2001-08-1365,8332.675.40065,9964,7565,2400:00:00
2001-08-1464,6936.481.20066,0964,4565,7500:00:00
2001-08-1563,2039.503.00065,0563,2064,7100:00:00
2001-08-1664,6243.905.60064,7162,7062,8400:00:00
2001-08-1761,8852.234.20064,1361,5063,7800:00:00
2001-08-2062,7048.371.20062,7561,1061,6600:00:00
2001-08-2160,7847.111.80063,2060,7162,7000:00:00
2001-08-2260,6678.107.20061,1559,0861,1300:00:00
2001-08-2359,1251.813.20061,5359,0060,6700:00:00
2001-08-2462,0563.399.00062,2859,2359,6000:00:00
2001-08-2762,3144.562.80063,3661,5761,9000:00:00
2001-08-2860,7447.422.80062,9560,5862,3400:00:00
2001-08-2960,2548.170.00061,3059,5461,0500:00:00
2001-08-3056,9497.632.00059,6656,5259,0400:00:00
2001-08-3157,0557.900.80058,0656,3056,8500:00:00
2001-09-0456,1067.189.20059,0856,0757,1900:00:00
2001-09-0557,7489.470.60058,3955,3956,1800:00:00
2001-09-0656,02112.356.80058,3955,9056,5600:00:00
2001-09-0755,4089.863.80057,3655,3156,1100:00:00
2001-09-1057,5884.471.80057,9554,7054,9200:00:00
2001-09-1752,91127.502.00055,1052,8054,0200:00:00
2001-09-1854,3283.182.60055,0053,1753,4100:00:00
2001-09-1953,87126.950.20054,7050,6054,4600:00:00
2001-09-2050,76117.983.20052,6150,6752,3500:00:00
2001-09-2149,71184.976.60050,6047,5047,9200:00:00
2001-09-2452,0185.580.20052,4549,8750,6500:00:00
2001-09-2551,3084.940.60053,0050,1652,2700:00:00
2001-09-2650,2758.524.40051,8049,5551,5100:00:00
2001-09-2749,9681.191.20050,6848,0050,1000:00:00
2001-09-2851,17116.641.20051,5948,9849,6200:00:00
2001-10-0151,7969.999.60052,5050,4150,9400:00:00
2001-10-0253,0580.860.80053,5551,5651,6300:00:00
2001-10-0356,2397.199.20056,9352,4052,4800:00:00
2001-10-0456,44101.778.00058,4056,2156,9200:00:00
2001-10-0557,7280.844.40058,0054,9456,1600:00:00
2001-10-0858,0460.605.80058,6556,7456,8000:00:00
2001-10-0954,5699.477.60057,5754,1957,5000:00:00
2001-10-1055,5186.349.20055,7553,0053,6000:00:00
2001-10-1156,3283.742.60056,8454,5955,7600:00:00
2001-10-1256,3863.307.00056,6454,5555,7000:00:00
2001-10-1558,0668.437.00058,5055,8555,9000:00:00
2001-10-1658,4566.169.00058,9157,2157,8700:00:00
2001-10-1756,0373.710.60059,3055,9859,1200:00:00
2001-10-1856,7578.348.00057,5855,5056,3400:00:00
2001-10-1957,9091.219.60058,0155,6357,4000:00:00
2001-10-2260,1672.323.60060,1857,4757,9000:00:00
2001-10-2360,4380.325.00061,4459,4060,4700:00:00
2001-10-2461,3279.141.40061,6259,6260,5000:00:00
2001-10-2562,5675.318.20062,6059,5760,6100:00:00
2001-10-2662,2064.509.40063,6362,0862,3200:00:00
2001-10-2959,6455.129.40062,2059,5462,1000:00:00
2001-10-3058,8857.395.60059,5458,1958,9200:00:00
2001-10-3158,1564.700.00060,7358,1059,3000:00:00
2001-11-0161,84109.671.20062,2559,6060,0800:00:00
2001-11-0261,4083.360.00063,0260,5161,9300:00:00
2001-11-0563,2766.401.60064,0361,7561,8600:00:00
2001-11-0664,7868.612.00064,9462,1662,7000:00:00
2001-11-0764,2558.899.00065,0564,0364,2200:00:00
2001-11-0864,4274.227.80066,0663,6664,4600:00:00
2001-11-0965,2148.013.60065,6563,9164,3400:00:00
2001-11-1265,7957.752.80066,4463,6564,7000:00:00
2001-11-1367,9060.159.60067,9566,6066,8000:00:00
2001-11-1465,9588.625.60068,3465,7968,2300:00:00
2001-11-1566,1277.922.00067,0565,4566,1000:00:00
2001-11-1665,7559.249.00066,6164,9566,3600:00:00
2001-11-1966,5456.005.00066,9765,7066,2500:00:00
2001-11-2065,4065.921.80067,8065,0366,4500:00:00
2001-11-2164,0550.785.20064,6063,4864,3600:00:00
2001-11-2364,7115.754.60064,8163,6264,3800:00:00
2001-11-2665,1441.983.60065,7164,4064,9900:00:00
2001-11-2763,7490.819.00065,0762,7564,7900:00:00
2001-11-2862,8054.536.60064,1262,7363,1700:00:00
2001-11-2964,8454.034.40064,9062,9563,1200:00:00
2001-11-3064,2148.234.20065,0863,9364,6600:00:00
2001-12-0364,7747.211.80065,2363,8063,8300:00:00
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