Mercados españoles abiertos en 24 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
273,78+1,55 (+0,57%)
Al cierre: 04:00PM EDT
273,08 -0,70 (-0,26%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 2023274,88275,00269,52273,78273,7834.531.100
20 mar 2023276,98277,48269,85272,23272,2343.466.600
17 mar 2023278,26283,33276,32279,43279,4369.492.200
16 mar 2023265,21276,56263,28276,20276,2054.768.800
15 mar 2023259,98266,48259,21265,44265,4446.028.000
14 mar 2023256,75261,07255,86260,79260,7933.620.300
13 mar 2023247,40257,91245,73253,92253,9233.339.700
10 mar 2023251,08252,79247,60248,59248,5928.321.800
09 mar 2023255,82259,56251,58252,32252,3226.653.400
08 mar 2023254,04254,54250,81253,70253,7017.340.200
07 mar 2023256,30257,69253,39254,15254,1521.473.200
06 mar 2023256,43260,12255,98256,87256,8724.109.800
03 mar 2023252,19255,62251,39255,29255,2930.741.300
02 mar 2023246,55251,40245,61251,11251,1124.808.200
01 mar 2023250,76250,93245,79246,27246,2727.565.300
28 feb 2023249,07251,49248,73249,42249,4222.491.000
27 feb 2023252,46252,82249,39250,16250,1621.190.000
24 feb 2023249,96251,00248,10249,22249,2224.990.900
23 feb 2023255,56256,84250,48254,77254,7729.219.100
22 feb 2023254,09254,34250,34251,51251,5122.491.100
21 feb 2023254,48255,49251,59252,67252,6728.397.400
17 feb 2023259,39260,09256,00258,06258,0630.000.100
16 feb 2023264,02266,74261,90262,15262,1529.603.600
15 feb 2023268,32270,73266,18269,32269,3228.922.400
15 feb 20230.68 Dividendo
14 feb 2023272,67274,97269,28272,17271,4937.047.900
13 feb 2023267,64274,60267,15271,32270,6444.630.900
10 feb 2023261,53264,09260,66263,10262,4425.818.500
09 feb 2023273,80273,98262,80263,62262,9642.375.100
08 feb 2023273,20276,76266,21266,73266,0654.686.000
07 feb 2023260,53268,77260,08267,56266,8950.841.400
06 feb 2023257,44258,30254,78256,77256,1322.518.000
03 feb 2023259,54264,20257,10258,35257,7029.077.300
02 feb 2023258,82264,69257,25264,60263,9439.940.400
01 feb 2023248,00255,18245,47252,75252,1231.259.900
31 ene 2023243,45247,95242,95247,81247,1926.541.100
30 ene 2023244,51245,60242,20242,71242,1025.867.400
27 ene 2023248,99249,83246,83248,16247,5426.498.900
26 ene 2023243,65248,31242,00248,00247,3833.454.500
25 ene 2023234,48243,30230,90240,61240,0166.526.600
24 ene 2023242,50243,95240,44242,04241,4440.234.400
23 ene 2023241,10245,17239,65242,58241,9731.934.000
20 ene 2023234,86240,74234,51240,22239,6235.389.800
19 ene 2023233,78235,52230,68231,93231,3528.623.000
18 ene 2023241,57242,38235,52235,81235,2230.028.700
17 ene 2023237,97240,91237,09240,35239,7529.831.300
13 ene 2023237,00239,37234,92239,23238,6321.333.300
12 ene 2023235,26239,90233,56238,51237,9127.269.500
11 ene 2023231,29235,95231,11235,77235,1828.669.300
10 ene 2023227,76231,31227,33228,85228,2827.033.900
09 ene 2023226,45231,24226,41227,12226,5527.369.800
06 ene 2023223,00225,76219,35224,93224,3743.613.600
05 ene 2023227,20227,55221,76222,31221,7539.585.600
04 ene 2023232,28232,87225,96229,10228,5350.623.400
03 ene 2023243,08245,75237,40239,58238,9825.740.000
30 dic 2022238,21239,96236,66239,82239,2221.938.500
29 dic 2022235,65241,92235,65241,01240,4119.770.700
28 dic 2022236,89239,72234,17234,53233,9417.457.100
27 dic 2022238,70238,93235,83236,96236,3716.688.600
23 dic 2022236,11238,87233,94238,73238,1321.207.000
22 dic 2022241,26241,99233,87238,19237,5928.651.700
21 dic 2022241,69245,62240,11244,43243,8223.690.600
20 dic 2022239,40242,91238,42241,80241,2025.150.800
19 dic 2022244,86245,21238,71240,45239,8529.696.400
16 dic 2022248,55249,84243,51244,69244,0886.102.000
15 dic 2022253,72254,20247,34249,01248,3935.560.400
14 dic 2022257,13262,59254,31257,22256,5835.410.900
13 dic 2022261,69263,92253,07256,92256,2842.196.900
12 dic 2022247,45252,54247,17252,51251,8830.665.100
09 dic 2022244,70248,31244,16245,42244,8120.609.700
08 dic 2022244,84248,74243,06247,40246,7822.611.800
07 dic 2022244,83246,16242,21244,37243,7620.481.500
06 dic 2022250,82251,86243,78245,12244,5122.463.700
05 dic 2022252,01253,82248,06250,20249,5723.435.300
02 dic 2022249,82256,06249,69255,02254,3821.528.500
01 dic 2022253,87256,12250,92254,69254,0526.041.500
30 nov 2022240,57255,33239,86255,14254,5047.594.200
29 nov 2022241,40242,79238,21240,33239,7317.956.300
28 nov 2022246,08246,65240,80241,76241,1624.778.200
25 nov 2022247,31248,70246,73247,49246,879.200.800
23 nov 2022245,11248,28244,27247,58246,9619.508.500
22 nov 2022243,59245,31240,71245,03244,4219.665.700
21 nov 2022241,43244,67241,19242,05241,4526.394.700
18 nov 2022243,51243,74239,03241,22240,6227.613.500
17 nov 2022237,78243,25237,63241,68241,0823.123.500
16 nov 2022242,79243,80240,42241,73241,1324.093.300
16 nov 20220.68 Dividendo
15 nov 2022245,66247,00240,03241,97240,6931.390.100
14 nov 2022241,99243,91239,21241,55240,2731.123.300
11 nov 2022242,99247,99241,93247,11245,8034.620.200
10 nov 2022235,43243,33235,00242,98241,6946.268.000
09 nov 2022227,37228,63224,33224,51223,3227.852.900
08 nov 2022228,70231,65225,84228,87227,6628.192.500
07 nov 2022221,99228,41221,28227,87226,6633.498.000
04 nov 2022217,55221,59213,43221,39220,2236.789.100
03 nov 2022220,09220,41213,98214,25213,1136.633.900
02 nov 2022229,46231,30220,04220,10218,9338.407.000
01 nov 2022234,60235,74227,33228,17226,9630.592.300
31 oct 2022233,76234,92231,15232,13230,9028.357.300
28 oct 2022226,24236,60226,05235,87234,6240.647.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...