Mercados españoles cerrados

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
310,76+3,35 (+1,09%)
Al cierre: 4:00PM EDT
309,45 -1,31 (-0,42%)
Después del cierre: 05:33PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 oct 2021307,17311,02306,38310,76310,7616.847.523
20 oct 2021309,21309,70306,11307,41307,4116.537.100
19 oct 2021308,35309,30307,22308,23308,2317.682.100
18 oct 2021303,57308,21302,69307,29307,2922.729.300
15 oct 2021302,34304,45300,52304,21304,2125.374.700
14 oct 2021299,21303,27297,83302,75302,7527.262.900
13 oct 2021294,91297,28293,49296,31296,3123.416.300
12 oct 2021295,34295,44292,35292,88292,8817.974.100
11 oct 2021292,92297,97292,75294,23294,2319.298.600
08 oct 2021296,22296,64293,76294,85294,8517.680.300
07 oct 2021295,18296,64293,92294,85294,8520.430.500
06 oct 2021285,78293,63285,51293,11293,1128.002.600
05 oct 2021284,05290,40284,05288,76288,7624.993.000
04 oct 2021287,40287,75280,25283,11283,1131.350.700
01 oct 2021282,12289,98281,29289,10289,1030.086.300
30 sept 2021285,71287,83281,62281,92281,9232.325.800
29 sept 2021285,10286,77283,01284,00284,0026.353.700
28 sept 2021289,80290,78282,75283,52283,5243.186.200
27 sept 2021296,14296,47292,94294,17294,1723.571.700
24 sept 2021298,23299,80296,93299,35299,3514.999.000
23 sept 2021298,85300,90297,53299,56299,5618.604.600
22 sept 2021296,73300,22294,51298,58298,5826.626.300
21 sept 2021295,69297,54294,07294,80294,8022.364.100
20 sept 2021296,33298,72289,52294,30294,3038.278.700
17 sept 2021304,17304,50299,53299,87299,8741.372.500
16 sept 2021303,76305,31300,76305,22305,2219.550.800
15 sept 2021303,26305,32301,82304,82304,8228.356.300
14 sept 2021299,56301,39298,10299,79299,7921.853.400
13 sept 2021297,55298,54294,08296,99296,9923.652.900
10 sept 2021298,42299,92295,38295,71295,7119.619.400
09 sept 2021300,82302,14297,00297,25297,2519.927.000
08 sept 2021299,78300,61297,47300,21300,2115.046.800
07 sept 2021301,01301,09298,20300,18300,1817.180.400
03 sept 2021300,99302,60300,26301,14301,1414.747.900
02 sept 2021302,20303,36300,18301,15301,1516.285.600
01 sept 2021302,87305,19301,49301,83301,8318.983.800
31 ago 2021304,42304,50301,50301,88301,8826.285.300
30 ago 2021301,12304,22301,06303,59303,5916.348.100
27 ago 2021298,99300,87296,83299,72299,7222.597.000
26 ago 2021300,99302,43298,95299,09299,0917.666.100
25 ago 2021304,30304,59300,42302,01302,0120.006.100
24 ago 2021305,02305,65302,00302,62302,6218.175.800
23 ago 2021303,25305,40301,85304,65304,6522.830.200
20 ago 2021299,72305,84298,06304,36304,3640.796.100
19 ago 2021288,69297,47288,64296,77296,7729.850.500
18 ago 2021292,04294,82290,27290,73290,7321.813.000
18 ago 20210.56 Dividendo
17 ago 2021292,39293,43291,08293,08292,5220.075.300
16 ago 2021293,19294,82290,02294,60294,0422.507.600
13 ago 2021289,48292,90289,30292,85292,2918.231.400
12 ago 2021286,63289,97286,34289,81289,2614.561.300
11 ago 2021287,21288,66285,86286,95286,4013.955.900
10 ago 2021288,80289,25285,20286,44285,8918.616.600
09 ago 2021289,75291,55287,81288,33287,7816.117.600
06 ago 2021288,51289,50287,62289,46288,9116.585.200
05 ago 2021286,88289,63286,10289,52288,9713.900.200
04 ago 2021286,22287,59284,65286,51285,9616.191.300
03 ago 2021285,42287,23284,00287,12286,5717.879.000
02 ago 2021286,36286,77283,74284,82284,2816.267.400
30 jul 2021285,17286,66283,91284,91284,3720.940.900
29 jul 2021286,24288,62286,08286,50285,9518.168.300
28 jul 2021288,99290,15283,83286,22285,6733.566.900
27 jul 2021289,43289,58282,95286,54285,9933.604.100
26 jul 2021289,00289,69286,64289,05288,5023.176.100
23 jul 2021287,37289,99286,50289,67289,1222.768.100
22 jul 2021283,84286,42283,42286,14285,5923.384.100
21 jul 2021278,90281,52277,29281,40280,8624.364.300
20 jul 2021278,03280,97276,26279,32278,7926.259.700
19 jul 2021278,93280,37274,45277,01276,4832.935.600
16 jul 2021282,07284,10279,46280,75280,2126.186.800
15 jul 2021282,00282,51279,83281,03280,4922.604.200
14 jul 2021282,35283,66280,55282,51281,9723.113.700
13 jul 2021277,52282,85277,39280,98280,4426.120.100
12 jul 2021279,16279,77276,58277,32276,7918.931.700
09 jul 2021275,72278,05275,32277,94277,4123.916.700
08 jul 2021276,90278,73274,87277,42276,8924.618.600
07 jul 2021279,40280,69277,15279,93279,4023.260.000
06 jul 2021278,03279,37274,30277,66277,1331.565.600
02 jul 2021272,82278,00272,50277,65277,1226.458.000
01 jul 2021269,61271,84269,60271,60271,0816.725.300
30 jun 2021270,69271,36269,60270,90270,3821.656.500
29 jun 2021268,87271,65267,98271,40270,8819.937.800
28 jun 2021266,19268,90265,91268,72268,2119.590.000
25 jun 2021266,23267,25264,76265,02264,5125.611.100
24 jun 2021266,16267,85265,47266,69266,1821.446.900
23 jun 2021265,99266,83264,43265,27264,7619.518.700
22 jun 2021262,72265,79262,40265,51265,0024.694.100
21 jun 2021259,82263,52257,92262,63262,1326.696.100
18 jun 2021259,63262,30258,75259,43258,9337.202.200
17 jun 2021256,07261,75256,01260,90260,4027.565.500
16 jun 2021259,40260,58254,42257,38256,8927.220.000
15 jun 2021259,77259,99257,68258,36257,8718.038.900
14 jun 2021257,90259,95256,80259,89259,3919.150.500
11 jun 2021257,99258,49256,61257,89257,4018.999.700
10 jun 2021254,29257,46253,67257,24256,7524.563.600
09 jun 2021253,81255,53253,21253,59253,1117.937.600
08 jun 2021255,16256,01252,51252,57252,0922.455.000
07 jun 2021249,98254,09249,81253,81253,3323.079.200
04 jun 2021247,76251,65247,51250,79250,3125.281.100
03 jun 2021245,22246,34243,00245,71245,2425.307.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...