Mercados españoles cerrados

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
212,48-3,87 (-1,79%)
Al cierre: 4:00PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 2020214,85215,70210,93212,48212,4827.789.600
06 ago. 2020212,34216,37211,55216,35216,3532.656.800
05 ago. 2020214,90215,00211,57212,94212,9428.858.600
04 ago. 2020214,17214,77210,31213,29213,2949.280.100
03 ago. 2020211,52217,64210,44216,54216,5478.983.000
31 jul. 2020204,40205,10199,01205,01205,0151.248.000
30 jul. 2020201,00204,46199,57203,90203,9025.079.600
29 jul. 2020202,50204,65202,01204,06204,0619.632.600
28 jul. 2020203,61204,70201,74202,02202,0223.251.400
27 jul. 2020201,47203,97200,86203,85203,8530.160.900
24 jul. 2020200,42202,86197,51201,30201,3039.827.000
23 jul. 2020207,19210,92202,15202,54202,5467.457.000
22 jul. 2020209,20212,30208,39211,75211,7549.605.700
21 jul. 2020213,66213,94208,03208,75208,7538.105.800
20 jul. 2020205,00212,30203,01211,60211,6036.884.800
17 jul. 2020204,47205,04201,39202,88202,8831.635.300
16 jul. 2020205,40205,70202,31203,92203,9229.940.700
15 jul. 2020209,56211,33205,03208,04208,0432.179.400
14 jul. 2020206,13208,85202,03208,35208,3537.591.800
13 jul. 2020214,48215,80206,50207,07207,0738.135.600
10 jul. 2020213,62214,08211,08213,67213,6726.177.600
09 jul. 2020216,33216,38211,47214,32214,3233.121.700
08 jul. 2020210,07213,26208,69212,83212,8333.600.000
07 jul. 2020210,45214,67207,99208,25208,2533.600.700
06 jul. 2020208,83211,13208,09210,70210,7031.897.600
02 jul. 2020205,68208,02205,00206,26206,2629.315.800
01 jul. 2020203,14206,35201,77204,70204,7032.061.200
30 jun. 2020197,88204,40197,74203,51203,5134.310.300
29 jun. 2020195,78198,53193,55198,44198,4426.701.600
26 jun. 2020199,73199,89194,88196,33196,3354.675.800
25 jun. 2020197,80200,61195,47200,34200,3427.803.900
24 jun. 2020201,60203,25196,56197,84197,8436.740.600
23 jun. 2020202,09203,95201,43201,91201,9130.917.400
22 jun. 2020195,79200,76195,23200,57200,5732.818.900
19 jun. 2020198,59199,29194,37195,15195,1544.441.100
18 jun. 2020194,00196,49194,00196,32196,3223.061.600
17 jun. 2020195,03196,32193,69194,24194,2425.655.900
16 jun. 2020192,89195,58191,46193,57193,5742.556.700
15 jun. 2020184,58190,82184,01188,94188,9432.770.200
12 jun. 2020190,54191,72185,18187,74187,7443.345.700
11 jun. 2020193,13195,76186,07186,27186,2752.854.700
10 jun. 2020191,13198,52191,01196,84196,8443.872.300
09 jun. 2020188,00190,70187,26189,80189,8029.783.900
08 jun. 2020185,94188,55184,44188,36188,3633.211.600
05 jun. 2020182,62187,73182,01187,20187,2039.893.600
04 jun. 2020184,30185,84182,30182,92182,9228.761.800
03 jun. 2020184,82185,94183,58185,36185,3627.311.000
02 jun. 2020184,25185,00181,35184,91184,9130.794.600
01 jun. 2020182,54183,00181,46182,83182,8322.622.400
29 may. 2020182,73184,27180,41183,25183,2542.146.700
28 may. 2020180,74184,15180,38181,40181,4033.810.200
27 may. 2020180,20181,99176,60181,81181,8139.517.100
26 may. 2020186,34186,50181,10181,57181,5736.073.600
22 may. 2020183,19184,46182,54183,51183,5120.826.900
21 may. 2020185,40186,67183,29183,43183,4329.119.500
20 may. 2020184,81185,85183,94185,66185,6631.261.300
20 may. 20200.51 Dividendo
19 may. 2020185,03186,60183,49183,63183,1226.799.100
18 may. 2020185,75186,20183,96184,91184,4035.306.600
15 may. 2020179,06187,06177,00183,16182,6546.610.400
14 may. 2020177,54180,69175,68180,53180,0341.873.900
13 may. 2020182,55184,05176,54179,75179,2544.711.500
12 may. 2020186,80187,04182,30182,51182,0032.038.200
11 may. 2020183,15187,51182,85186,74186,2230.809.400
08 may. 2020184,98185,00183,36184,68184,1730.912.600
07 may. 2020184,17184,55182,58183,60183,0928.316.000
06 may. 2020182,08184,20181,63182,54182,0332.139.300
05 may. 2020180,62183,65179,90180,76180,2636.839.200
04 may. 2020174,49179,00173,80178,84178,3430.372.900
01 may. 2020175,80178,64174,01174,57174,0939.370.500
30 abr. 2020180,00180,40176,23179,21178,7153.661.300
29 abr. 2020173,22177,68171,88177,43176,9451.286.600
28 abr. 2020175,59175,67169,39169,81169,3434.392.700
27 abr. 2020176,59176,90173,30174,05173,5733.194.400
24 abr. 2020172,06174,56170,71174,55174,0734.305.300
23 abr. 2020174,11175,06170,91171,42170,9432.790.800
22 abr. 2020171,39174,00170,82173,52173,0434.651.600
21 abr. 2020173,50173,67166,11167,82167,3556.203.700
20 abr. 2020176,63178,75174,99175,06174,5736.669.600
17 abr. 2020179,50180,00175,87178,60178,1052.765.600
16 abr. 2020174,30177,28172,90177,04176,5550.479.600
15 abr. 2020171,20173,57169,24171,88171,4040.940.800
14 abr. 2020169,00173,75168,00173,70173,2252.874.300
13 abr. 2020164,35165,57162,30165,51165,0541.905.300
09 abr. 2020166,36167,37163,33165,14164,6851.431.800
08 abr. 2020165,67166,67163,50165,13164,6748.318.200
07 abr. 2020169,59170,00163,26163,49163,0462.769.000
06 abr. 2020160,32166,50157,58165,27164,8167.111.700
03 abr. 2020155,10157,38152,19153,83153,4041.243.300
02 abr. 2020151,86155,48150,36155,26154,8349.630.700
01 abr. 2020153,00157,75150,82152,11151,6957.969.900
31 mar. 2020159,40164,78156,56157,71157,2777.927.200
30 mar. 2020152,44160,60150,01160,23159,7863.420.300
27 mar. 2020151,75154,89149,20149,70149,2857.042.300
26 mar. 2020148,40156,66148,37156,11155,6864.568.100
25 mar. 2020148,91154,33144,44146,92146,5175.638.200
24 mar. 2020143,75149,60141,27148,34147,9382.516.700
23 mar. 2020137,01140,57132,52135,98135,6078.975.200
20 mar. 2020146,00147,10135,86137,35136,9784.866.200
19 mar. 2020142,77150,15139,00142,71142,3185.922.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines