Mercados españoles abiertos en 59 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
265,90+3,38 (+1,29%)
Al cierre: 04:00PM EDT
266,08 +0,18 (+0,07%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 2022262,27267,11261,43265,90265,9024.969.500
25 may 2022258,14264,58257,13262,52262,5228.547.900
24 may 2022257,89261,33253,50259,62259,6229.043.900
23 may 2022255,49261,50253,43260,65260,6533.175.400
20 may 2022257,24258,54246,44252,56252,5639.169.300
19 may 2022253,90257,67251,88253,14253,1432.692.300
18 may 2022263,00263,60252,77254,08254,0831.356.000
18 may 20220.62 Dividendo
17 may 2022266,11268,33262,46266,82266,2028.828.800
16 may 2022259,96265,82255,78261,50260,8932.550.900
13 may 2022257,35263,04255,35261,12260,5134.893.400
12 may 2022257,69259,88250,02255,35254,7651.033.800
11 may 2022265,68271,36259,30260,55259,9448.975.900
10 may 2022271,69273,75265,07269,50268,8739.336.400
09 may 2022270,06272,36263,32264,58263,9747.726.000
06 may 2022274,81279,25271,27274,73274,0937.748.300
05 may 2022285,54286,35274,34277,35276,7143.260.400
04 may 2022282,59290,88276,73289,98289,3133.599.300
03 may 2022283,96284,13280,15281,78281,1325.978.600
02 may 2022277,71284,94276,22284,47283,8135.151.100
29 abr 2022288,61289,88276,50277,52276,8837.025.000
28 abr 2022285,19290,98281,46289,63288,9633.646.600
27 abr 2022282,10290,97279,16283,22282,5663.477.700
26 abr 2022277,50278,36270,00270,22269,5946.518.400
25 abr 2022273,29281,11270,77280,72280,0735.678.900
22 abr 2022281,68283,20273,38274,03273,3929.405.800
21 abr 2022288,58293,30280,06280,81280,1629.454.600
20 abr 2022289,40289,70285,37286,36285,6922.906.700
19 abr 2022279,38286,17278,41285,30284,6422.297.700
18 abr 2022278,91282,46278,34280,52279,8720.778.000
14 abr 2022288,09288,31279,32279,83279,1828.221.600
13 abr 2022282,73288,58281,30287,62286,9521.907.200
12 abr 2022289,24290,74280,49282,06281,4030.966.700
11 abr 2022291,79292,61285,00285,26284,6034.569.300
08 abr 2022300,44301,12296,28296,97296,2824.361.900
07 abr 2022296,66303,65296,35301,37300,6731.411.200
06 abr 2022305,19307,00296,71299,50298,8040.110.400
05 abr 2022313,27314,87309,87310,88310,1623.156.700
04 abr 2022310,09315,11309,71314,97314,2424.289.600
01 abr 2022309,37310,13305,54309,42308,7027.110.500
31 mar 2022313,90315,14307,89308,31307,5933.422.100
30 mar 2022313,76315,95311,58313,86313,1328.163.600
29 mar 2022313,91315,82309,05315,41314,6830.393.400
28 mar 2022304,33310,80304,33310,70309,9829.578.200
25 mar 2022305,23305,50299,29303,68302,9722.566.500
24 mar 2022299,14304,20298,32304,10303,3924.484.500
23 mar 2022300,51303,23297,72299,49298,7925.715.400
22 mar 2022299,80305,00298,77304,06303,3527.599.700
21 mar 2022298,89300,14294,90299,16298,4628.351.200
18 mar 2022295,37301,00292,73300,43299,7343.390.600
17 mar 2022293,29295,61289,37295,22294,5330.816.600
16 mar 2022289,11294,57283,20294,39293,7137.826.300
15 mar 2022280,35287,82278,73287,15286,4834.245.100
14 mar 2022280,34285,40275,82276,44275,8030.660.700
11 mar 2022287,96289,51279,43280,07279,4227.209.300
10 mar 2022283,02286,60280,58285,59284,9330.628.000
09 mar 2022283,44289,60280,78288,50287,8335.204.500
08 mar 2022277,80283,96270,00275,85275,2148.159.500
07 mar 2022288,53289,69278,53278,91278,2643.157.200
04 mar 2022294,29295,66287,17289,86289,1932.356.500
03 mar 2022302,89303,13294,05295,92295,2327.314.500
02 mar 2022295,36301,47293,70300,19299,4931.873.000
01 mar 2022296,40299,97292,15294,95294,2631.217.800
28 feb 2022294,31299,14293,00298,79298,1034.627.500
25 feb 2022295,14297,63291,65297,31296,6232.546.700
24 feb 2022272,51295,16271,52294,59293,9156.989.700
23 feb 2022290,18291,70280,10280,27279,6237.811.200
22 feb 2022285,00291,54284,50287,72287,0541.736.100
18 feb 2022293,05293,86286,31287,93287,2634.264.000
17 feb 2022296,36296,80290,00290,73290,0532.461.600
16 feb 2022298,37300,87293,68299,50298,8029.982.100
16 feb 20220.62 Dividendo
15 feb 2022300,01300,80297,02300,47299,1527.058.300
14 feb 2022293,77296,76291,35295,00293,7136.359.500
11 feb 2022303,19304,29294,22295,04293,7539.175.600
10 feb 2022304,04309,12300,70302,38301,0545.386.200
09 feb 2022309,87311,93307,39311,21309,8531.284.700
08 feb 2022301,25305,56299,95304,56303,2332.421.200
07 feb 2022306,17307,84299,90300,95299,6328.533.300
04 feb 2022300,21308,80299,97305,94304,6035.096.500
03 feb 2022309,49311,23299,96301,25299,9343.730.000
02 feb 2022309,63315,12308,88313,46312,0936.636.000
01 feb 2022310,41310,63305,13308,76307,4140.950.400
31 ene 2022308,95312,38306,37310,98309,6246.444.500
28 ene 2022300,23308,48294,45308,26306,9149.743.700
27 ene 2022302,66307,30297,93299,84298,5353.481.300
26 ene 2022307,99308,50293,03296,71295,4190.428.900
25 ene 2022291,52294,99285,17288,49287,2372.848.600
24 ene 2022292,20297,11276,05296,37295,0785.731.500
21 ene 2022302,69304,11295,61296,03294,7357.984.400
20 ene 2022309,07311,65301,14301,60300,2835.380.700
19 ene 2022306,29313,91302,70303,33302,0045.933.900
18 ene 2022304,07309,80301,74302,65301,3242.333.200
14 ene 2022304,25310,82303,75310,20308,8439.846.400
13 ene 2022320,47320,88304,00304,80303,4645.366.000
12 ene 2022319,67323,41317,08318,27316,8834.372.200
11 ene 2022313,38316,61309,89314,98313,6029.386.800
10 ene 2022309,49314,72304,69314,27312,8944.289.500
07 ene 2022314,15316,50310,09314,04312,6632.720.000
06 ene 2022313,15318,70311,49313,88312,5039.646.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...