Última Hora: "Moody's rebaja la nota al Reino Unido por las incertidumbres del 'brexit' - euronews" Sat, 23 Sep 2017 08:59:11 GMT    "Privacidad y Big Data - EL Peruano" Fri, 22 Sep 2017 05:29:59 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    "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    "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   "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    "Uber pierde su licencia para operar en Londres - Milenio.com" Sat, 23 Sep 2017 09:53:00 GMT    "El armador holandés Tideway intenta llevarse un buque de La Naval - Cinco Días" Thu, 21 Sep 2017 09:39:34 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
2002-07-2446,23202.307.80046,3641,4141,7500:00:00
2002-07-2542,83163.411.40045,7142,4445,4500:00:00
2002-07-2645,35123.538.00045,4143,6843,7400:00:00
2002-07-2948,25112.148.60048,3046,5546,8500:00:00
2002-07-3048,10122.690.60048,8347,3347,5500:00:00
2002-07-3147,9893.875.60048,0046,3647,6100:00:00
2002-08-0145,7592.002.80048,0945,5047,5800:00:00
2002-08-0244,4185.947.60045,8543,8045,5100:00:00
2002-08-0543,9978.941.60045,1743,8144,2900:00:00
2002-08-0645,6788.715.80047,2544,8444,9000:00:00
2002-08-0747,0986.349.40047,3045,1647,0000:00:00
2002-08-0848,9188.748.00049,0046,4147,1100:00:00
2002-08-0948,1269.049.40049,1547,6648,1500:00:00
2002-08-1248,4756.866.60048,7547,6047,6100:00:00
2002-08-1347,06100.122.80049,7046,9247,9900:00:00
2002-08-1449,7196.706.00049,7347,2147,2500:00:00
2002-08-1549,7798.745.60050,7448,7549,9600:00:00
2002-08-1650,0069.334.00050,2348,9249,4300:00:00
2002-08-1952,0079.848.20052,0549,8550,0400:00:00
2002-08-2051,0470.317.60051,7050,7551,3800:00:00
2002-08-2152,2881.203.40052,3851,1551,5600:00:00
2002-08-2253,2372.517.60053,4552,6052,8500:00:00
2002-08-2352,2257.929.20052,8551,8452,6600:00:00
2002-08-2652,1055.652.40052,6551,1852,5000:00:00
2002-08-2750,8465.470.20052,4550,6552,3300:00:00
2002-08-2849,3868.875.00050,6649,3050,4800:00:00
2002-08-2950,5894.275.60051,0048,5248,8900:00:00
2002-08-3049,0858.138.40050,4849,0050,1400:00:00
2002-09-0347,0274.452.60048,5247,0048,5200:00:00
2002-09-0448,2180.232.00048,6047,1547,4500:00:00
2002-09-0545,9190.438.80047,5245,8847,5000:00:00
2002-09-0647,8269.918.40048,2747,4747,7500:00:00
2002-09-0948,7081.653.20048,9546,6347,2500:00:00
2002-09-1049,7983.950.00049,8248,3548,5400:00:00
2002-09-1148,5877.443.20051,1048,5350,2300:00:00
2002-09-1247,1563.726.80048,3047,0248,1500:00:00
2002-09-1347,9159.549.20048,2646,8546,9000:00:00
2002-09-1647,7850.166.20048,1347,0547,6000:00:00
2002-09-1747,2973.343.40048,9047,2148,6700:00:00
2002-09-1847,7583.951.80048,2446,6646,7200:00:00
2002-09-1947,2077.777.60047,8246,5946,6800:00:00
2002-09-2047,46130.619.20048,0047,3047,7100:00:00
2002-09-2345,2389.783.80046,7144,8146,6000:00:00
2002-09-2445,64104.142.20046,4844,6344,8300:00:00
2002-09-2546,51107.116.60046,9645,0546,4000:00:00
2002-09-2646,20100.852.20047,5045,9547,1100:00:00
2002-09-2745,2581.011.60047,1045,1946,0400:00:00
2002-09-3043,74115.577.00045,0443,1144,8700:00:00
2002-10-0146,23110.636.60046,2543,1944,3200:00:00
2002-10-0245,61103.488.60046,8145,1646,1000:00:00
2002-10-0344,80105.221.40046,5944,6045,3000:00:00
2002-10-0443,77107.120.40045,5743,6945,3900:00:00
2002-10-0744,0589.790.00045,0643,6943,8100:00:00
2002-10-0844,99115.667.60045,9844,1344,7500:00:00
2002-10-0943,99123.142.60045,4543,8144,2300:00:00
2002-10-1046,38118.515.00046,6243,2544,0000:00:00
2002-10-1148,87108.828.80048,9047,0147,3600:00:00
2002-10-1449,2976.216.20049,3347,8448,2500:00:00
2002-10-1552,29133.374.20052,3750,6551,2600:00:00
2002-10-1650,4195.437.40051,2650,2850,3900:00:00
2002-10-1750,77182.602.40052,5050,0552,2800:00:00
2002-10-1853,15152.817.20053,2051,1452,6000:00:00
2002-10-2152,51112.378.60052,9951,3651,9700:00:00
2002-10-2251,6787.159.00051,9351,0351,4300:00:00
2002-10-2353,20110.866.60053,2651,4351,4300:00:00
2002-10-2451,2395.833.40053,3750,9053,3600:00:00
2002-10-2552,6875.425.80052,8051,1651,2500:00:00
2002-10-2851,9579.906.60053,5051,5153,4000:00:00
2002-10-2952,0790.517.20052,4950,8552,1500:00:00
2002-10-3053,1194.451.20053,3951,6352,2000:00:00
2002-10-3153,47105.973.80054,0752,8553,1900:00:00
2002-11-0153,00105.097.80053,2451,9052,4300:00:00
2002-11-0456,10139.964.20057,2555,5256,7500:00:00
2002-11-0556,6876.658.20056,8055,5855,7800:00:00
2002-11-0657,03115.407.00057,1055,5356,9900:00:00
2002-11-0756,0173.699.60056,6255,5056,2000:00:00
2002-11-0855,1064.522.20056,5555,0156,0000:00:00
2002-11-1153,8658.341.20055,1053,8255,0700:00:00
2002-11-1254,5181.398.60055,4353,9054,1000:00:00
2002-11-1355,36107.370.20055,9354,1154,2400:00:00
2002-11-1456,9978.337.00057,0055,8755,9900:00:00
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