Mercados españoles cerrados

Microsoft Corp (MSF.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
383,50+16,95 (+4,62%)
Al cierre: 06:00PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024389,90389,90383,50383,50383,50331
25 abr 2024375,30375,30366,00366,55366,55430
24 abr 2024383,25383,25383,25383,25383,25-
23 abr 2024375,50380,75375,50380,75380,7511
22 abr 2024377,00377,00374,25374,25374,2542
19 abr 2024375,55375,55375,55375,55375,55-
18 abr 2024387,05387,05387,05387,05387,05-
17 abr 2024390,25390,25390,25390,25390,25-
16 abr 2024389,05389,05389,05389,05389,05-
15 abr 2024395,95395,95392,15392,15392,15150
12 abr 2024399,90399,90396,10396,10396,101
11 abr 2024394,30400,10394,30400,10400,10102
10 abr 2024392,95394,25391,80394,25394,2516
09 abr 2024391,55391,95391,55391,95391,953
08 abr 2024393,05393,05391,95391,95391,9520
05 abr 2024387,25387,90387,00387,00387,0010
04 abr 2024389,75393,15389,50393,15393,155
03 abr 2024390,10390,10390,10390,10390,10-
02 abr 2024395,05395,35389,60391,35391,3589
28 mar 2024388,30390,90388,30390,70390,7080
27 mar 2024389,95389,95389,95389,95389,95-
26 mar 2024390,00391,15390,00390,45390,4554
25 mar 2024396,00396,00390,05390,05390,0562
22 mar 2024396,15397,75395,35395,35395,3528
21 mar 2024391,70395,20391,70395,20395,2010
20 mar 2024386,70389,20386,70389,10389,104
19 mar 2024383,25383,25383,25383,25383,25-
18 mar 2024382,05385,85382,05385,85385,8586
15 mar 2024391,35393,75391,35392,25392,25116
14 mar 2024380,80391,50380,80391,50391,5039
13 mar 2024379,85379,85379,85379,85379,85-
12 mar 2024370,85379,35370,85379,35379,353
11 mar 2024370,70370,80370,70370,80370,80169
08 mar 2024372,65373,90372,65373,90373,9015
07 mar 2024366,50372,25366,50372,25372,252
06 mar 2024371,80372,45367,90367,90367,9037
05 mar 2024380,25380,25380,25380,25380,2510
04 mar 2024383,00383,00382,40382,40382,403
01 mar 2024383,00383,00382,05382,05382,0556
29 feb 2024376,05377,10376,05377,10377,107
28 feb 2024375,45375,45375,45375,45375,45-
27 feb 2024375,60375,60375,60375,60375,60-
26 feb 2024378,75378,75377,00377,00377,0016
23 feb 2024381,05381,05381,05381,05381,05-
22 feb 2024376,10379,45376,10379,05379,05629
21 feb 2024370,65371,10369,40369,40369,40231
20 feb 2024375,05375,05370,00370,20370,20148
19 feb 2024375,05377,95375,05377,95377,9519
16 feb 2024379,30379,75376,95376,95376,9547
15 feb 2024382,25383,05376,50376,50376,5055
14 feb 2024380,50382,75379,20379,20379,207
14 feb 20240.75 Dividendo
13 feb 2024385,05385,05378,55378,55377,8027
12 feb 2024390,25390,25387,00387,00386,2317
09 feb 2024384,30386,20384,30386,00385,2433
08 feb 2024384,25384,25384,15384,15383,393
07 feb 2024376,05382,50376,05382,50381,74101
06 feb 2024378,00378,00375,95375,95375,2120
05 feb 2024382,00382,80377,55377,55376,80113
02 feb 2024374,30379,00374,00379,00378,2510
01 feb 2024369,45372,00369,45372,00371,2611
31 ene 2024377,55377,55371,75376,00375,2692
30 ene 2024382,30382,35375,70377,15376,40123
29 ene 2024373,00376,50373,00376,50375,7556
26 ene 2024371,90373,25371,05373,25372,5116
25 ene 2024370,45375,00370,45375,00374,2623
24 ene 2024368,75371,40368,75371,40370,66191
23 ene 2024364,05364,65364,05364,65363,939
22 ene 2024368,00368,00362,20365,00364,2841
19 ene 2024363,20365,55363,20363,25362,5363
18 ene 2024357,00361,45357,00361,45360,7324
17 ene 2024357,00358,05357,00358,05357,3414
16 ene 2024354,50360,15354,50358,00357,2963
15 ene 2024356,00356,00355,25355,25354,5513
12 ene 2024349,20351,55349,20350,75350,0612
11 ene 2024349,60352,60349,60352,60351,90148
10 ene 2024343,85348,00343,85347,95347,2650
09 ene 2024341,85341,85341,85341,85341,1725
08 ene 2024335,05335,05335,05335,05334,39-
05 ene 2024336,10336,90336,10336,90336,2328
04 ene 2024339,65339,65338,45339,15338,488
03 ene 2024337,15337,15337,15337,15336,48-
02 ene 2024341,05341,05337,70337,70337,0350
29 dic 2023339,45339,65339,45339,65338,98-
28 dic 2023337,00338,30337,00338,30337,6329
27 dic 2023339,15339,15336,40336,40335,731
22 dic 2023337,50340,20337,50340,20339,538
21 dic 2023339,65339,65339,65339,65338,98-
20 dic 2023340,65340,65340,65340,65339,98-
19 dic 2023340,25340,50340,05340,05339,3826
18 dic 2023339,75339,75337,80339,70339,0393
15 dic 2023333,85336,15333,85336,15335,4853
14 dic 2023344,65344,65344,00344,00343,3230
13 dic 2023347,45347,45341,90341,90341,223
12 dic 2023344,75344,75344,70344,70344,023
11 dic 2023346,00346,00343,25343,25342,5710
08 dic 2023343,05345,65343,05345,65344,9715
07 dic 2023342,05342,05342,05342,05341,3738
06 dic 2023346,35346,35343,65343,65342,975
05 dic 2023340,00344,45340,00344,45343,7721
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...