Mercados españoles cerrados

Microsoft Corp (MSF.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
395,15-4,25 (-1,06%)
Al cierre: 11:46AM CEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 2024395,00395,15395,00395,15395,1523
23 may 2024399,40399,40399,40399,40399,40-
22 may 2024396,20396,95394,70394,95394,9527
21 may 2024391,55395,10391,55395,00395,00193
20 may 2024386,70391,35386,70391,35391,352
17 may 2024388,05389,85388,05389,85389,854
16 may 2024390,25390,25388,20388,20388,2021
15 may 2024384,60384,60384,35384,35384,3514
15 may 20240.75 Dividendo
14 may 2024384,00384,00384,00384,00383,25-
13 may 2024389,00389,00384,10384,10383,3525
10 may 2024383,65383,85383,60383,85383,106
09 may 2024380,65382,10380,65382,10381,352
08 may 2024381,15382,35381,15382,35381,609
07 may 2024384,05384,05384,05384,05383,30-
06 may 2024378,95378,95378,65378,65377,9176
03 may 2024371,55371,55371,55371,55370,82-
02 may 2024371,55371,55371,45371,45370,7225
30 abr 2024375,60375,60371,25371,25370,521
29 abr 2024381,15381,15374,15374,25373,5215
26 abr 2024389,90389,90383,50383,50382,75331
25 abr 2024375,30375,30366,00366,55365,83430
24 abr 2024383,25383,25383,25383,25382,50-
23 abr 2024375,50380,75375,50380,75380,0111
22 abr 2024377,00377,00374,25374,25373,5242
19 abr 2024375,55375,55375,55375,55374,82-
18 abr 2024387,05387,05387,05387,05386,29-
17 abr 2024390,25390,25390,25390,25389,49-
16 abr 2024389,05389,05389,05389,05388,29-
15 abr 2024395,95395,95392,15392,15391,38150
12 abr 2024399,90399,90396,10396,10395,331
11 abr 2024394,30400,10394,30400,10399,32102
10 abr 2024392,95394,25391,80394,25393,4816
09 abr 2024391,55391,95391,55391,95391,183
08 abr 2024393,05393,05391,95391,95391,1820
05 abr 2024387,25387,90387,00387,00386,2410
04 abr 2024389,75393,15389,50393,15392,385
03 abr 2024390,10390,10390,10390,10389,34-
02 abr 2024395,05395,35389,60391,35390,5989
28 mar 2024388,30390,90388,30390,70389,9480
27 mar 2024389,95389,95389,95389,95389,19-
26 mar 2024390,00391,15390,00390,45389,6954
25 mar 2024396,00396,00390,05390,05389,2962
22 mar 2024396,15397,75395,35395,35394,5828
21 mar 2024391,70395,20391,70395,20394,4310
20 mar 2024386,70389,20386,70389,10388,344
19 mar 2024383,25383,25383,25383,25382,50-
18 mar 2024382,05385,85382,05385,85385,1086
15 mar 2024391,35393,75391,35392,25391,48116
14 mar 2024380,80391,50380,80391,50390,7439
13 mar 2024379,85379,85379,85379,85379,11-
12 mar 2024370,85379,35370,85379,35378,613
11 mar 2024370,70370,80370,70370,80370,08169
08 mar 2024372,65373,90372,65373,90373,1715
07 mar 2024366,50372,25366,50372,25371,522
06 mar 2024371,80372,45367,90367,90367,1837
05 mar 2024380,25380,25380,25380,25379,5110
04 mar 2024383,00383,00382,40382,40381,653
01 mar 2024383,00383,00382,05382,05381,3056
29 feb 2024376,05377,10376,05377,10376,367
28 feb 2024375,45375,45375,45375,45374,72-
27 feb 2024375,60375,60375,60375,60374,87-
26 feb 2024378,75378,75377,00377,00376,2616
23 feb 2024381,05381,05381,05381,05380,31-
22 feb 2024376,10379,45376,10379,05378,31629
21 feb 2024370,65371,10369,40369,40368,68231
20 feb 2024375,05375,05370,00370,20369,48148
19 feb 2024375,05377,95375,05377,95377,2119
16 feb 2024379,30379,75376,95376,95376,2147
15 feb 2024382,25383,05376,50376,50375,7655
14 feb 2024380,50382,75379,20379,20378,467
14 feb 20240.75 Dividendo
13 feb 2024385,05385,05378,55378,55377,0627
12 feb 2024390,25390,25387,00387,00385,4817
09 feb 2024384,30386,20384,30386,00384,4833
08 feb 2024384,25384,25384,15384,15382,643
07 feb 2024376,05382,50376,05382,50381,00101
06 feb 2024378,00378,00375,95375,95374,4720
05 feb 2024382,00382,80377,55377,55376,07113
02 feb 2024374,30379,00374,00379,00377,5110
01 feb 2024369,45372,00369,45372,00370,5411
31 ene 2024377,55377,55371,75376,00374,5292
30 ene 2024382,30382,35375,70377,15375,67123
29 ene 2024373,00376,50373,00376,50375,0256
26 ene 2024371,90373,25371,05373,25371,7816
25 ene 2024370,45375,00370,45375,00373,5323
24 ene 2024368,75371,40368,75371,40369,94191
23 ene 2024364,05364,65364,05364,65363,229
22 ene 2024368,00368,00362,20365,00363,5741
19 ene 2024363,20365,55363,20363,25361,8263
18 ene 2024357,00361,45357,00361,45360,0324
17 ene 2024357,00358,05357,00358,05356,6414
16 ene 2024354,50360,15354,50358,00356,5963
15 ene 2024356,00356,00355,25355,25353,8513
12 ene 2024349,20351,55349,20350,75349,3712
11 ene 2024349,60352,60349,60352,60351,21148
10 ene 2024343,85348,00343,85347,95346,5850
09 ene 2024341,85341,85341,85341,85340,5125
08 ene 2024335,05335,05335,05335,05333,73-
05 ene 2024336,10336,90336,10336,90335,5828
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...