Mercados españoles abiertos en 1 hr 10 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
446,34-2,03 (-0,45%)
Al cierre: 04:00PM EDT
446,48 +0,14 (+0,03%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 2024449,71450,14444,89446,34446,3417.085.700
17 jun 2024442,59450,94440,72448,37448,3720.790.000
14 jun 2024438,28443,14436,72442,57442,5713.582.000
13 jun 2024440,85443,39439,37441,58441,5815.960.600
12 jun 2024435,32443,40433,25441,06441,0622.366.200
11 jun 2024425,48432,82425,25432,68432,6814.551.100
10 jun 2024424,70428,08423,89427,87427,8714.003.000
07 jun 2024426,20426,28423,00423,85423,8513.621.700
06 jun 2024424,01425,31420,58424,52424,5214.861.300
05 jun 2024417,81424,08416,30424,01424,0116.988.000
04 jun 2024412,43416,44409,68416,07416,0714.348.900
03 jun 2024415,53416,43408,92413,52413,5217.484.700
31 may 2024416,75416,75404,51415,13415,1347.995.300
30 may 2024424,30424,30414,24414,67414,6728.424.800
29 may 2024425,69430,94425,69429,17429,1715.517.100
28 may 2024429,63430,82426,60430,32430,3215.718.000
24 may 2024427,19431,06424,41430,16430,1611.845.800
23 may 2024432,97433,60425,42427,00427,0017.211.700
22 may 2024430,09432,41427,13430,52430,5218.073.700
21 may 2024426,83432,97424,85429,04429,0421.453.300
20 may 2024420,21426,77419,99425,34425,3416.272.100
17 may 2024422,54422,92418,03420,21420,2115.352.200
16 may 2024421,80425,42420,35420,99420,9917.530.100
15 may 2024417,90423,81417,27423,08423,0822.239.500
14 may 2024412,02417,49411,55416,56416,5615.109.300
13 may 2024418,01418,35410,82413,72413,7215.440.200
10 may 2024412,94415,38411,80414,74414,7413.402.300
09 may 2024410,57412,72409,10412,32412,3214.689.700
08 may 2024408,17412,23406,71410,54410,5411.792.300
07 may 2024414,66414,67409,09409,34409,3420.018.200
06 may 2024408,76413,93406,37413,54413,5416.996.600
03 may 2024402,28407,15401,86406,66406,6617.446.700
02 may 2024397,66399,93394,65397,84397,8417.709.400
01 may 2024392,61401,72390,31394,94394,9423.562.500
30 abr 2024401,49402,16389,17389,33389,3328.781.400
29 abr 2024405,25406,32399,19402,25402,2519.582.100
26 abr 2024412,17413,00405,76406,32406,3229.694.700
25 abr 2024394,03399,89388,03399,04399,0440.586.500
24 abr 2024409,56412,47406,78409,06409,0615.065.300
23 abr 2024404,24408,20403,06407,57407,5715.734.500
22 abr 2024400,08402,85395,75400,96400,9620.286.900
19 abr 2024404,03405,48397,77399,12399,1230.276.500
18 abr 2024410,63411,89403,95404,27404,2721.029.900
17 abr 2024417,25418,88410,33411,84411,8415.855.500
16 abr 2024414,57418,40413,73414,58414,5816.765.600
15 abr 2024426,60426,82413,43413,64413,6420.273.500
12 abr 2024424,05425,18419,77421,90421,9019.232.100
11 abr 2024425,82429,37422,36427,93427,9317.966.400
10 abr 2024422,19424,03419,70423,26423,2616.216.600
09 abr 2024426,44427,74421,62426,28426,2812.512.300
08 abr 2024425,17427,28423,30424,59424,5914.272.400
05 abr 2024420,01426,51418,32425,52425,5216.544.300
04 abr 2024424,99428,67417,57417,88417,8819.370.900
03 abr 2024419,73423,26419,09420,45420,4516.502.300
02 abr 2024420,11422,38417,84421,44421,4417.912.000
01 abr 2024423,95427,89422,22424,57424,5716.316.000
28 mar 2024420,96421,87419,12420,72420,7221.871.200
27 mar 2024424,44424,45419,01421,43421,4316.705.000
26 mar 2024425,61425,99421,35421,65421,6516.725.600
25 mar 2024425,24427,41421,61422,86422,8618.060.500
22 mar 2024429,70429,86426,07428,74428,7417.636.500
21 mar 2024429,83430,82427,16429,37429,3721.296.200
20 mar 2024422,00425,96420,66425,23425,2317.860.100
19 mar 2024417,83421,67415,55421,41421,4119.837.900
18 mar 2024414,25420,73413,78417,32417,3220.106.000
15 mar 2024419,29422,60412,79416,42416,4245.049.800
14 mar 2024420,24427,82417,99425,22425,2234.157.300
13 mar 2024418,10418,18411,45415,10415,1017.115.900
12 mar 2024407,62415,57406,79415,28415,2822.457.000
11 mar 2024403,76405,68401,26404,52404,5216.120.800
08 mar 2024407,96410,42404,33406,22406,2217.971.700
07 mar 2024406,12409,78402,24409,14409,1418.718.500
06 mar 2024402,97405,16398,39402,09402,0922.344.100
05 mar 2024413,96414,25400,64402,65402,6526.919.200
04 mar 2024413,44417,35412,32414,92414,9217.596.000
01 mar 2024411,27415,87410,88415,50415,5017.800.300
29 feb 2024408,64414,20405,92413,64413,6431.947.300
28 feb 2024408,18409,30405,32407,72407,7213.183.100
27 feb 2024407,99408,32403,85407,48407,4814.835.800
26 feb 2024411,46412,16407,36407,54407,5416.193.500
23 feb 2024415,67415,86408,97410,34410,3416.295.900
22 feb 2024410,19412,83408,57411,65411,6527.009.900
21 feb 2024400,17402,29397,22402,18402,1818.631.100
20 feb 2024403,24404,49398,01402,79402,7924.307.900
16 feb 2024407,96408,29403,44404,06404,0622.281.100
15 feb 2024408,14409,13404,29406,56406,5621.825.500
14 feb 2024408,07409,84404,57409,49409,4920.401.200
14 feb 20240.75 Dividendo
13 feb 2024404,94410,07403,39406,32405,5727.824.900
12 feb 2024420,56420,74414,75415,26414,4921.202.900
09 feb 2024415,25420,82415,09420,55419,7722.032.800
08 feb 2024414,05415,56412,53414,11413,3521.225.300
07 feb 2024407,44414,30407,40414,05413,2922.340.500
06 feb 2024405,88407,97402,91405,49404,7418.382.600
05 feb 2024409,90411,16403,99405,65404,9025.352.300
02 feb 2024403,81412,65403,56411,22410,4628.245.000
01 feb 2024401,83408,00401,80403,78403,0330.657.700
31 ene 2024406,96415,32397,21397,58396,8547.871.100
30 ene 2024412,26413,05406,45408,59407,8433.477.600
29 ene 2024406,06409,98404,33409,72408,9624.510.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...