Última Hora: "Criptomonedas ganan espacio en América Latina - El Mundo" Fri, 17 Nov 2017 14:41:45 GMT    "Tesla presenta auto deportivo eléctrico de 200000 dólares - Expansión MX" Fri, 17 Nov 2017 15:29:15 GMT    "El "Black Friday" llega para tocar los bolsillos de los colombianos - ElEspectador.com" Sat, 18 Nov 2017 04:07:05 GMT    "Pensionados en España gozan de mayor generosidad - Segundo Enfoque" Fri, 17 Nov 2017 16:21:20 GMT    "Deuda pública de España representa el 98,35 por ciento del PIB - teleSUR TV" Fri, 17 Nov 2017 21:10:28 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 07:02:20 GMT    "Por primera vez en 39 años sobran plazas para los viajes del Imserso en Cataluña - Cinco Días" Fri, 17 Nov 2017 20:03:38 GMT    "La española Gas Natural vende su filial en Colombia - El Heraldo (Colombia)" Sat, 18 Nov 2017 04:01:51 GMT    "El Banco de España envía dos peritos a la Audiencia para investigar si hubo delito en la caída de Popular - Cinco Días" Fri, 17 Nov 2017 12:50:00 GMT    "El increíble robot de Boston Dynamics "Atlas" está más espectacular que nunca - ElHeraldo.hn" Sat, 18 Nov 2017 00:56:37 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-Dividendo2017-11-18Fecha Dividendo2017-11-18
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 2017-11-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-04-0160,3847.010.00060,4059,2059,8300:00:00
2002-04-0257,2876.509.40059,0957,1158,9000:00:00
2002-04-0356,3376.931.40057,6155,5057,4400:00:00
2002-04-0456,4561.763.80056,9755,4255,9800:00:00
2002-04-0555,8750.166.00057,3055,8456,8900:00:00
2002-04-0857,2273.389.60057,3154,2654,3000:00:00
2002-04-0954,8763.413.00057,4354,8057,3300:00:00
2002-04-1056,3075.636.40057,1155,0655,1200:00:00
2002-04-1154,7958.165.80056,4554,5055,8900:00:00
2002-04-1255,9352.297.60056,2654,8655,1500:00:00
2002-04-1555,6947.388.80056,7555,4056,0000:00:00
2002-04-1657,8151.921.60058,1056,3656,4000:00:00
2002-04-1756,6355.158.60058,2856,4257,9500:00:00
2002-04-1856,3774.794.80057,3152,6856,7900:00:00
2002-04-1957,20104.268.60057,9856,8657,4400:00:00
2002-04-2255,5951.465.20056,7055,0056,5200:00:00
2002-04-2353,9968.281.40055,8253,3055,7000:00:00
2002-04-2453,0261.220.40054,4353,0053,8500:00:00
2002-04-2553,7357.290.40054,4552,8852,9000:00:00
2002-04-2651,5062.776.60054,4551,4654,0700:00:00
2002-04-2952,2470.246.00052,9151,4451,4700:00:00
2002-04-3052,2677.384.00053,3051,9252,1000:00:00
2002-05-0152,7576.413.00053,1950,6652,1600:00:00
2002-05-0251,2179.009.20054,0751,1552,6400:00:00
2002-05-0349,5671.628.00051,6849,5151,2600:00:00
2002-05-0648,6266.299.40050,5448,3749,4400:00:00
2002-05-0749,4788.385.40050,2948,3549,1800:00:00
2002-05-0854,97101.242.00054,9751,2251,2700:00:00
2002-05-0952,1283.288.20055,0051,9054,4000:00:00
2002-05-1050,0564.408.80052,6749,9952,5300:00:00
2002-05-1352,6964.819.00052,9149,7550,4500:00:00
2002-05-1454,8864.832.40055,1053,9854,4000:00:00
2002-05-1554,7570.412.00056,4453,8654,4900:00:00
2002-05-1655,7453.406.40056,0354,6554,7100:00:00
2002-05-1756,0354.646.20056,4055,2756,2100:00:00
2002-05-2054,0152.115.80055,5553,5055,5000:00:00
2002-05-2152,1963.120.00054,6052,1353,9500:00:00
2002-05-2253,6954.169.40053,7251,8551,8700:00:00
2002-05-2354,8251.412.80054,8453,0153,7000:00:00
2002-05-2453,2635.982.00054,5253,0454,1400:00:00
2002-05-2852,3249.602.00053,6951,7553,5900:00:00
2002-05-2952,0545.393.20052,7251,5551,6500:00:00
2002-05-3052,6463.213.00053,3651,4351,6400:00:00
2002-05-3150,9166.468.00053,4250,8852,9000:00:00
2002-06-0349,4288.439.00051,6449,1750,9900:00:00
2002-06-0449,9888.008.40051,2349,2449,5000:00:00
2002-06-0551,6666.969.40051,7550,3350,4300:00:00
2002-06-0651,9078.703.40052,1450,0051,5000:00:00
2002-06-0751,9897.834.40052,6049,8649,8900:00:00
2002-06-1052,8271.825.40053,3051,4651,6500:00:00
2002-06-1152,5774.368.20054,1852,4253,2400:00:00
2002-06-1255,54136.198.60055,7852,5052,5800:00:00
2002-06-1354,2279.771.60055,4854,2054,8400:00:00
2002-06-1455,25109.433.60055,5553,0053,1500:00:00
2002-06-1755,6894.486.60056,4455,3755,6600:00:00
2002-06-1855,9977.518.40056,2955,3555,5300:00:00
2002-06-1954,3681.247.00055,9454,3255,4700:00:00
2002-06-2054,1086.401.20055,1053,9054,3700:00:00
2002-06-2152,28116.820.00054,5552,2853,4000:00:00
2002-06-2454,16104.523.20054,6451,8552,0900:00:00
2002-06-2552,9584.025.20055,0052,8054,7000:00:00
2002-06-2654,13112.131.40054,3951,0551,0500:00:00
2002-06-2754,9295.812.40054,9452,8654,6000:00:00
2002-06-2854,7089.555.60055,7954,0054,5500:00:00
2002-07-0152,6666.473.80054,3952,5854,1200:00:00
2002-07-0251,4482.814.20052,9251,3352,3800:00:00
2002-07-0351,8480.936.60052,5250,4551,2400:00:00
2002-07-0554,8535.673.60054,9053,0553,0900:00:00
2002-07-0852,9263.199.40054,9352,5854,4100:00:00
2002-07-0953,2185.277.20054,7352,9753,3100:00:00
2002-07-1052,2490.673.40054,2052,1353,6900:00:00
2002-07-1152,91129.550.60053,0751,2552,0400:00:00
2002-07-1251,8695.733.80053,7351,4853,3700:00:00
2002-07-1551,80136.965.60051,8648,0051,3900:00:00
2002-07-1651,2597.154.60052,8050,6451,3100:00:00
2002-07-1752,0098.034.80053,3051,1752,5200:00:00
2002-07-1851,1191.053.60052,7450,6652,0600:00:00
2002-07-1949,56112.543.40050,8948,8149,8700:00:00
2002-07-2247,51180.069.80049,9945,9048,9500:00:00
2002-07-2343,01168.061.60046,8042,9746,4900:00:00
2002-07-2446,23202.307.80046,3641,4141,7500:00:00
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