Mercados españoles cerrados

Microsoft Corp (MSF.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
371,50-4,10 (-1,09%)
A partir del 11:03AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024370,80371,50370,80371,50371,501
30 abr 2024375,60375,60375,60375,60375,60-
29 abr 2024381,15381,45374,65374,65374,6534
26 abr 2024389,00389,00384,65384,65384,655
25 abr 2024375,00375,00365,10369,40369,4031
24 abr 2024384,00384,00384,00384,00384,00-
23 abr 2024375,85380,10375,85380,10380,1014
22 abr 2024374,95376,05374,95376,05376,05242
19 abr 2024375,50379,90375,50376,30376,30129
18 abr 2024386,95386,95382,20382,20382,208
17 abr 2024390,15390,15387,30387,30387,304
16 abr 2024388,70392,10388,70392,10392,10652
15 abr 2024396,50398,85396,50398,85398,8550
12 abr 2024400,20400,85399,25399,25399,25106
11 abr 2024394,20396,80394,20396,05396,0560
10 abr 2024392,55393,45392,55393,45393,4512
09 abr 2024391,65392,20391,65392,20392,2063
08 abr 2024393,10393,50393,10393,50393,5038
05 abr 2024387,30387,30386,90386,90386,9040
04 abr 2024389,75393,60389,05393,60393,6096
03 abr 2024390,90390,90389,70389,70389,7013
02 abr 2024394,95395,30390,85390,85390,85124
28 mar 2024388,45390,85388,45388,65388,6558
27 mar 2024389,55389,55389,55389,55389,55-
26 mar 2024390,60390,60390,60390,60390,606
25 mar 2024394,75394,75393,40393,45393,459
22 mar 2024396,80398,30396,00396,00396,00116
21 mar 2024391,65395,00391,65395,00395,00286
20 mar 2024386,70389,15386,70389,15389,1519
19 mar 2024383,50387,70383,50387,70387,70314
18 mar 2024383,95386,05381,60383,30383,3074
15 mar 2024391,00393,05379,70379,70379,7020
14 mar 2024380,80390,10380,80390,10390,1015
13 mar 2024380,05380,05380,05380,05380,05-
12 mar 2024371,60380,30371,60380,30380,3058
11 mar 2024370,55370,55370,00370,00370,00125
08 mar 2024373,40373,40371,00371,00371,00102
07 mar 2024366,50371,60366,50370,60370,608
06 mar 2024371,80372,30370,20370,20370,2098
05 mar 2024380,10380,10380,10380,10380,10-
04 mar 2024383,10383,60381,50382,85382,8534
01 mar 2024383,70383,70381,40381,40381,407
29 feb 2024375,85377,00375,85377,00377,002
28 feb 2024375,15376,15374,70375,20375,20164
27 feb 2024374,20375,40374,20374,50374,50171
26 feb 2024378,85378,95377,50377,50377,5042
23 feb 2024381,00381,70381,00381,70381,7013
22 feb 2024375,40380,45375,40380,45380,45125
21 feb 2024371,05371,05369,85369,85369,854
20 feb 2024375,80375,80369,50369,50369,5029
19 feb 2024374,80379,00374,80377,60377,6081
16 feb 2024378,70379,10376,10376,10376,1027
15 feb 2024382,95383,10375,95375,95375,95116
14 feb 2024382,35382,45378,15379,80379,8037
14 feb 20240.75 Dividendo
13 feb 2024384,55384,55384,55384,55383,80-
12 feb 2024389,55391,10389,55391,10390,3438
09 feb 2024384,35386,20384,35386,20385,45109
08 feb 2024384,15385,30382,75384,05383,3079
07 feb 2024375,35381,70375,35381,70380,967
06 feb 2024378,00379,30375,50376,25375,52240
05 feb 2024381,85383,10381,70381,70380,9648
02 feb 2024374,30377,95374,30377,95377,2135
01 feb 2024369,05376,15369,05371,70370,98177
31 ene 2024375,95377,20372,25372,30371,57437
30 ene 2024382,10382,10378,00378,00377,263
29 ene 2024373,15375,55373,15375,55374,8240
26 ene 2024371,80372,40371,80372,40371,6710
25 ene 2024370,55374,80370,55374,80374,0724
24 ene 2024369,15370,85369,15370,85370,1333
23 ene 2024363,95366,75363,65366,75366,03105
22 ene 2024366,40367,65366,40367,65366,93209
19 ene 2024363,25365,65363,25365,00364,29110
18 ene 2024358,55362,40358,55362,40361,6955
17 ene 2024356,85358,40356,85356,95356,2516
16 ene 2024355,00360,40354,25360,40359,7056
15 ene 2024356,00356,00354,80354,80354,1115
12 ene 2024349,80353,40349,80353,40352,71142
11 ene 2024349,60351,55349,60351,55350,8685
10 ene 2024343,75347,90343,75347,90347,22313
09 ene 2024341,80343,60341,80343,30342,6310
08 ene 2024335,25337,50335,25337,50336,8416
05 ene 2024336,35336,80336,35336,80336,144
04 ene 2024339,75339,75338,95338,95338,2970
03 ene 2024337,50341,00337,50340,35339,695
02 ene 2024341,20341,20337,85337,85337,1934
29 dic 2023339,45339,45339,30339,30338,6414
28 dic 2023336,85337,60336,85337,60336,9464
27 dic 2023339,05339,10336,60336,60335,94115
22 dic 2023338,20338,20338,20338,20337,54-
21 dic 2023339,50339,50338,30338,30337,64201
20 dic 2023340,20341,85340,20341,85341,182
19 dic 2023341,20341,25340,50341,25340,5866
18 dic 2023339,20339,20339,20339,20338,5455
15 dic 2023333,30340,10333,30340,10339,44125
14 dic 2023345,05345,05332,50332,50331,85380
13 dic 2023347,50347,50344,30344,30343,634
12 dic 2023344,75345,30344,30344,30343,63230
11 dic 2023346,45347,05342,35342,35341,6846
08 dic 2023342,95344,30342,95344,30343,6310
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...