Última Hora: "XC40, el SUV compacto de Volvo (Video y Fotogalería) - Pulso de San Luis (Comunicado de prensa)" Sat, 23 Sep 2017 08:09:21 GMT    "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - HSB Noticias" Fri, 22 Sep 2017 16:04:00 GMT    "Moody's rebaja la nota al Reino Unido por las incertidumbres del 'brexit' - euronews" Sat, 23 Sep 2017 08:59:11 GMT    "Por qué Bill Gates dice que crear el comando "Ctrl + Alt + Supr" para reiniciar las computadoras fue un error - El Mostrador" Sat, 23 Sep 2017 03:43:25 GMT    "El armador holandés Tideway intenta llevarse un buque de La Naval - Cinco Días" Thu, 21 Sep 2017 09:39:34 GMT   "Si piensas que Amancio Ortega no tiene competencia es que no conoces a Tadashi Yanai - LOS40" Thu, 21 Sep 2017 19:02:52 GMT    "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 GMT    "El canon por copia privada recaudará entre 7 y 10 veces más que el daño real causado, según la industria digital - Cinco Días" Fri, 22 Sep 2017 12:45:52 GMT    "Privacidad y Big Data - EL Peruano" Fri, 22 Sep 2017 05:29:59 GMT    "Uber pierde su licencia para operar en Londres - Milenio.com" Sat, 23 Sep 2017 09:53:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,200 (+0,270%) Microsoft Corporation - [Ticker: MSFT]Gráfico Microsoft Corporation  Noticias Microsoft Corporation  Descargar Históricos de Metastock Microsoft Corporation y Otros  Análisis Técnico Microsoft Corporation  
Última Transacción74,410Hora de Cotización2017-09-22 - 21:00
Variación+0,200 (+0,270%)Rango 52 Semanas[56,320 - 75,970]
Máximo74,510Mínimo73,850
Volumen14.111.365Volumen Medio (3m)21.253.800
Demanda / Oferta74,360 x 400 - 74,410 x 1.900Yield2,07
Cierre Anterior74,210PER27,46%
Apertura73,990EPS2,71
Fecha Ex-Dividendo2017-09-23Fecha Dividendo2017-09-23
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 2017-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-12-0364,7747.211.80065,2363,8063,8300:00:00
2001-12-0466,0051.005.80066,0864,1065,0000:00:00
2001-12-0568,1074.243.00068,1765,2066,4900:00:00
2001-12-0668,6556.026.20069,0067,5567,9800:00:00
2001-12-0767,8342.334.80068,8466,5568,2500:00:00
2001-12-1067,0638.367.40068,4566,8667,5200:00:00
2001-12-1167,3254.334.00068,1367,0767,6600:00:00
2001-12-1267,9547.884.20067,9866,2567,1600:00:00
2001-12-1366,2753.227.80068,2466,0767,1300:00:00
2001-12-1467,4443.000.60067,9565,9366,0200:00:00
2001-12-1768,9857.079.80069,1167,1667,1700:00:00
2001-12-1869,2747.255.20069,4068,6068,9200:00:00
2001-12-1969,4956.996.20069,8968,4568,6200:00:00
2001-12-2066,7678.585.00069,2566,6269,1500:00:00
2001-12-2167,5484.307.60068,0267,0068,0100:00:00
2001-12-2467,2711.701.60068,0367,2067,7200:00:00
2001-12-2667,6829.328.00069,0767,3967,4200:00:00
2001-12-2767,8532.406.60068,7167,2667,9800:00:00
2001-12-2867,8728.787.20068,8567,7068,2300:00:00
2001-12-3166,2543.006.20068,4866,2567,8400:00:00
2002-01-0267,0448.124.00067,1165,5166,6500:00:00
2002-01-0369,2367.590.80069,2567,0967,1100:00:00
2002-01-0468,9052.731.40069,9168,6769,2500:00:00
2002-01-0768,5658.508.80070,0268,3569,7500:00:00
2002-01-0869,3847.736.40069,8668,0068,6900:00:00
2002-01-0968,7176.304.00070,6268,5569,7200:00:00
2002-01-1069,2850.296.60069,8068,1368,4800:00:00
2002-01-1168,6172.993.20070,3268,1069,5200:00:00
2002-01-1468,4750.997.80069,0467,7468,3000:00:00
2002-01-1569,5560.717.40069,6268,5068,6600:00:00
2002-01-1667,8761.955.40069,8467,8568,8500:00:00
2002-01-1769,8678.958.00070,0068,4068,5300:00:00
2002-01-1866,10107.140.40067,8565,4267,1000:00:00
2002-01-2264,4676.837.20066,6364,2566,6100:00:00
2002-01-2363,7480.403.00064,7163,2464,0500:00:00
2002-01-2464,6083.886.00065,1863,8064,1000:00:00
2002-01-2563,8048.981.20064,8563,5164,1900:00:00
2002-01-2863,8241.622.00064,4062,9164,2300:00:00
2002-01-2962,3258.666.00064,5061,9963,9000:00:00
2002-01-3062,8566.100.00062,9061,3362,4500:00:00
2002-01-3163,7169.566.20063,8162,1263,0600:00:00
2002-02-0162,6663.462.20064,5062,4764,1500:00:00
2002-02-0461,1270.308.40062,6960,7562,4000:00:00
2002-02-0561,1566.772.60062,2360,5060,8000:00:00
2002-02-0660,4066.103.00061,8960,2561,6100:00:00
2002-02-0759,8063.314.00061,6159,7560,3000:00:00
2002-02-0860,6561.283.00060,6658,8360,1200:00:00
2002-02-1161,1350.899.60061,2459,5960,0100:00:00
2002-02-1260,1444.973.80060,8560,0260,4900:00:00
2002-02-1361,8254.168.60061,8859,9560,2600:00:00
2002-02-1461,6857.267.00062,9961,3262,0000:00:00
2002-02-1560,2350.179.80062,0660,2061,7000:00:00
2002-02-1958,9352.262.60060,1458,6059,9100:00:00
2002-02-2059,9050.492.00060,3658,8059,4000:00:00
2002-02-2158,0559.398.40060,2758,0159,7200:00:00
2002-02-2257,9971.347.80058,7557,1558,0500:00:00
2002-02-2559,0851.832.20059,8957,8957,9400:00:00
2002-02-2658,5563.276.20060,0057,9059,1000:00:00
2002-02-2758,3965.750.00060,1557,9959,0700:00:00
2002-02-2858,3468.068.00059,7058,1458,7800:00:00
2002-03-0161,3762.115.60061,4258,8559,0500:00:00
2002-03-0463,3074.464.20063,5060,8761,2400:00:00
2002-03-0563,0855.926.40063,8862,3463,0000:00:00
2002-03-0663,6349.835.40063,7062,1962,9100:00:00
2002-03-0762,7258.079.20063,8861,8663,6700:00:00
2002-03-0863,9557.701.80064,7063,1763,6300:00:00
2002-03-1164,3443.718.20065,0063,0063,5100:00:00
2002-03-1262,5466.407.20062,8061,6762,5200:00:00
2002-03-1362,1044.387.40063,0261,9562,0800:00:00
2002-03-1461,2251.819.60062,2461,0562,1400:00:00
2002-03-1562,4969.086.80062,5160,9761,0000:00:00
2002-03-1862,1452.296.80062,9961,2062,7400:00:00
2002-03-1962,2336.376.40063,0061,5062,1800:00:00
2002-03-2060,1055.235.20062,0260,1061,4000:00:00
2002-03-2161,3646.123.40061,5959,8360,2100:00:00
2002-03-2260,4541.341.40061,1460,2261,0500:00:00
2002-03-2559,2347.752.40060,7859,1560,4800:00:00
2002-03-2659,0869.357.20060,9258,3159,1000:00:00
2002-03-2759,4447.318.40059,8858,5958,8000:00:00
2002-03-2860,3143.901.20060,6559,6659,9500:00:00
2002-04-0160,3847.010.00060,4059,2059,8300:00:00
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