Mercados españoles abiertos en 3 hrs 59 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
245,12-5,08 (-2,03%)
Al cierre: 04:00PM EST
245,45 +0,33 (+0,13%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
06 dic 2021 - 06 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 2022250,82251,86243,78245,12245,1222.451.300
05 dic 2022252,01253,82248,06250,20250,2023.435.300
02 dic 2022249,82256,06249,69255,02255,0221.522.800
01 dic 2022253,87256,12250,92254,69254,6926.041.500
30 nov 2022240,57255,33239,86255,14255,1447.553.800
29 nov 2022241,40242,79238,21240,33240,3317.956.300
28 nov 2022246,08246,65240,80241,76241,7624.778.200
25 nov 2022247,31248,70246,73247,49247,499.200.800
23 nov 2022245,11248,28244,27247,58247,5819.508.500
22 nov 2022243,59245,31240,71245,03245,0319.665.700
21 nov 2022241,43244,67241,19242,05242,0526.394.700
18 nov 2022243,51243,74239,03241,22241,2227.613.500
17 nov 2022237,78243,25237,63241,68241,6823.123.500
16 nov 2022242,79243,80240,42241,73241,7324.093.300
16 nov 20220.68 Dividendo
15 nov 2022245,66247,00240,03241,97241,2931.390.100
14 nov 2022241,99243,91239,21241,55240,8731.123.300
11 nov 2022242,99247,99241,93247,11246,4234.620.200
10 nov 2022235,43243,33235,00242,98242,3046.268.000
09 nov 2022227,37228,63224,33224,51223,8827.852.900
08 nov 2022228,70231,65225,84228,87228,2328.192.500
07 nov 2022221,99228,41221,28227,87227,2333.498.000
04 nov 2022217,55221,59213,43221,39220,7736.789.100
03 nov 2022220,09220,41213,98214,25213,6536.633.900
02 nov 2022229,46231,30220,04220,10219,4838.407.000
01 nov 2022234,60235,74227,33228,17227,5330.592.300
31 oct 2022233,76234,92231,15232,13231,4828.357.300
28 oct 2022226,24236,60226,05235,87235,2140.647.700
27 oct 2022231,04233,69225,78226,75226,1140.424.600
26 oct 2022231,17238,30230,06231,32230,6782.543.200
25 oct 2022247,26251,04245,83250,66249,9634.775.500
24 oct 2022243,76247,84241,30247,25246,5624.911.200
21 oct 2022234,74243,00234,50242,12241,4426.299.700
20 oct 2022235,77241,31234,87236,15235,4921.811.000
19 oct 2022237,04239,61234,29236,48235,8219.985.700
18 oct 2022243,24243,93235,37238,50237,8326.329.600
17 oct 2022235,82238,96235,14237,53236,8628.142.300
14 oct 2022235,54237,24228,34228,56227,9230.198.600
13 oct 2022219,85236,10219,13234,24233,5842.551.800
12 oct 2022225,40227,86223,96225,75225,1221.903.900
11 oct 2022227,62229,06224,11225,41224,7830.474.000
10 oct 2022233,05234,56226,73229,25228,6129.743.600
07 oct 2022240,90241,32233,17234,24233,5837.769.600
06 oct 2022247,93250,34246,08246,79246,1020.239.900
05 oct 2022245,99250,58244,10249,20248,5020.347.100
04 oct 2022245,09250,36244,98248,88248,1834.888.400
03 oct 2022235,41241,61234,66240,74240,0628.880.400
30 sept 2022238,29240,54232,73232,90232,2535.694.800
29 sept 2022238,89239,95234,41237,50236,8327.484.200
28 sept 2022236,81242,33234,73241,07240,3929.029.700
27 sept 2022239,98241,80234,50236,41235,7527.018.700
26 sept 2022237,05241,45236,90237,45236,7827.694.200
23 sept 2022239,54241,13235,20237,92237,2534.176.000
22 sept 2022237,87243,86237,57240,98240,3031.061.200
21 sept 2022244,27247,66238,90238,95238,2828.625.600
20 sept 2022242,07243,51239,64242,45241,7726.660.300
19 sept 2022242,47245,14240,85244,52243,8326.826.900
16 sept 2022244,26245,30242,06244,74244,0539.791.800
15 sept 2022249,77251,40244,02245,38244,6931.530.900
14 sept 2022253,53254,23249,86252,22251,5123.913.000
13 sept 2022258,84260,40251,59251,99251,2833.353.300
12 sept 2022265,78267,45265,16266,65265,9018.747.700
09 sept 2022260,50265,23260,29264,46263,7222.084.700
08 sept 2022257,51260,43254,79258,52257,7920.319.900
07 sept 2022254,70258,83253,22258,09257,3624.126.700
06 sept 2022256,20257,83251,94253,25252,5421.328.200
02 sept 2022261,70264,74254,47256,06255,3422.855.400
01 sept 2022258,87260,89255,41260,40259,6723.263.400
31 ago 2022265,39267,11261,33261,47260,7424.791.800
30 ago 2022266,67267,05260,66262,97262,2322.767.100
29 ago 2022265,85267,40263,85265,23264,4820.338.500
26 ago 2022279,08280,34267,98268,09267,3427.549.300
25 ago 2022277,33279,02274,52278,85278,0716.583.400
24 ago 2022275,41277,23275,11275,79275,0118.137.000
23 ago 2022276,44278,86275,40276,44275,6617.527.400
22 ago 2022282,08282,46277,22277,75276,9725.061.100
19 ago 2022288,90289,25285,56286,15285,3520.570.000
18 ago 2022290,19291,91289,08290,17289,3517.186.200
17 ago 2022289,74293,35289,47291,32290,5018.253.400
17 ago 20220.62 Dividendo
16 ago 2022291,99294,04290,42292,71291,2718.102.900
15 ago 2022291,00294,18290,11293,47292,0318.085.700
12 ago 2022288,48291,91286,94291,91290,4722.619.700
11 ago 2022290,85291,21286,51287,02285,6120.065.900
10 ago 2022288,17289,81286,94289,16287,7424.687.800
09 ago 2022279,64283,08277,61282,30280,9123.405.200
08 ago 2022284,05285,92279,32280,32278,9418.739.200
05 ago 2022279,15283,65278,68282,91281,5216.774.600
04 ago 2022281,80283,80280,17283,65282,2518.098.700
03 ago 2022276,76283,50276,61282,47281,0823.518.900
02 ago 2022276,00277,89272,38274,82273,4722.754.200
01 ago 2022277,82281,28275,84278,01276,6421.539.600
29 jul 2022277,70282,00276,63280,74279,3632.152.800
28 jul 2022269,75277,84267,87276,41275,0533.459.300
27 jul 2022261,16270,05258,85268,74267,4245.994.000
26 jul 2022259,86259,88249,57251,90250,6639.348.000
25 jul 2022261,00261,50256,81258,83257,5621.056.000
22 jul 2022265,24265,33259,07260,36259,0821.881.300
21 jul 2022259,79264,89257,03264,84263,5422.404.700
20 jul 2022259,90264,87258,91262,27260,9822.788.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...