Mercados españoles cerrados en 7 hrs 59 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
303,33+0,68 (+0,22%)
Al cierre: 04:00PM EST
304,40 +1,07 (+0,35%)
Después del cierre: 07:59PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene 2022306,29313,91302,70303,33303,3345.852.200
18 ene 2022304,07309,80301,74302,65302,6542.333.200
14 ene 2022304,25310,82303,75310,20310,2039.823.500
13 ene 2022320,47320,88304,00304,80304,8045.366.000
12 ene 2022319,67323,41317,08318,27318,2734.372.200
11 ene 2022313,38316,61309,89314,98314,9829.386.800
10 ene 2022309,49314,72304,69314,27314,2744.289.500
07 ene 2022314,15316,50310,09314,04314,0432.674.000
06 ene 2022313,15318,70311,49313,88313,8839.646.100
05 ene 2022325,86326,07315,98316,38316,3840.054.300
04 ene 2022334,83335,20326,12329,01329,0132.674.300
03 ene 2022335,35338,00329,78334,75334,7528.865.100
31 dic 2021338,51339,36335,85336,32336,3218.000.800
30 dic 2021341,91343,13338,82339,32339,3215.994.500
29 dic 2021341,30344,30339,68341,95341,9515.042.000
28 dic 2021343,15343,81340,32341,25341,2515.661.500
27 dic 2021335,46342,48335,43342,45342,4519.947.000
23 dic 2021332,75336,39332,73334,69334,6919.617.800
22 dic 2021328,30333,61325,75333,20333,2024.831.500
21 dic 2021323,29327,73319,80327,29327,2924.740.600
20 dic 2021320,05322,80317,57319,91319,9128.326.500
17 dic 2021320,88324,92317,25323,80323,8047.750.300
16 dic 2021335,71336,76323,02324,90324,9035.034.800
15 dic 2021328,61335,19324,50334,65334,6535.381.100
14 dic 2021333,22334,64324,11328,34328,3444.438.700
13 dic 2021340,68343,79339,08339,40339,4028.899.400
10 dic 2021334,98343,00334,79342,54342,5438.077.300
09 dic 2021334,41336,49332,12333,10333,1022.214.200
08 dic 2021335,31335,50330,80334,97334,9724.761.000
07 dic 2021331,64335,80330,10334,92334,9231.021.900
06 dic 2021323,95327,45319,23326,19326,1930.032.600
03 dic 2021331,99332,70318,03323,01323,0141.755.900
02 dic 2021330,30333,49327,80329,49329,4930.766.000
01 dic 2021335,13339,28329,39330,08330,0833.337.600
30 nov 2021335,32337,78328,99330,59330,5942.885.600
29 nov 2021334,94339,03334,74336,63336,6328.563.500
26 nov 2021334,35337,93328,12329,68329,6824.217.200
24 nov 2021336,28338,16333,91337,91337,9121.661.300
23 nov 2021337,05339,45333,56337,68337,6830.427.600
22 nov 2021344,62349,67339,55339,83339,8331.031.100
19 nov 2021342,64345,10342,20343,11343,1121.963.400
18 nov 2021338,18342,45337,12341,27341,2722.463.500
17 nov 2021338,94342,19338,00339,12339,1219.053.400
17 nov 20210.62 Dividendo
16 nov 2021335,68340,67335,51339,51338,8920.886.800
15 nov 2021337,54337,88334,03336,07335,4616.723.000
12 nov 2021333,92337,23333,79336,72336,1123.822.000
11 nov 2021331,25333,77330,51332,43331,8216.849.800
10 nov 2021334,57334,63329,92330,80330,2025.500.900
09 nov 2021337,11338,72334,53335,95335,3421.307.400
08 nov 2021337,30337,65334,44336,99336,3720.897.000
05 nov 2021338,51338,79334,42336,06335,4522.564.000
04 nov 2021332,89336,54329,51336,44335,8323.992.200
03 nov 2021333,90334,90330,65334,00333,3921.500.100
02 nov 2021330,31333,45330,00333,13332,5226.487.100
01 nov 2021331,36331,49326,37329,37328,7727.073.200
29 oct 2021324,13332,00323,90331,62331,0134.744.900
28 oct 2021324,33324,87321,36324,35323,7626.297.900
27 oct 2021316,00326,10316,00323,17322,5852.588.700
26 oct 2021311,00312,40308,60310,11309,5428.107.300
25 oct 2021309,36309,40306,46308,13307,5717.554.500
22 oct 2021310,40311,09307,80309,16308,6017.449.300
21 oct 2021307,17311,02306,36310,76310,1916.918.100
20 oct 2021309,21309,70306,11307,41306,8516.537.100
19 oct 2021308,35309,30307,22308,23307,6717.682.100
18 oct 2021303,57308,21302,69307,29306,7322.729.300
15 oct 2021302,34304,45300,52304,21303,6525.374.700
14 oct 2021299,21303,27297,83302,75302,2027.262.900
13 oct 2021294,91297,28293,49296,31295,7723.416.300
12 oct 2021295,34295,44292,35292,88292,3517.974.100
11 oct 2021292,92297,97292,75294,23293,6919.298.600
08 oct 2021296,22296,64293,76294,85294,3117.680.300
07 oct 2021295,18296,64293,92294,85294,3120.430.500
06 oct 2021285,78293,63285,51293,11292,5728.002.600
05 oct 2021284,05290,40284,05288,76288,2324.993.000
04 oct 2021287,40287,75280,25283,11282,5931.350.700
01 oct 2021282,12289,98281,29289,10288,5730.086.300
30 sept 2021285,71287,83281,62281,92281,4132.325.800
29 sept 2021285,10286,77283,01284,00283,4826.353.700
28 sept 2021289,80290,78282,75283,52283,0043.186.200
27 sept 2021296,14296,47292,94294,17293,6323.571.700
24 sept 2021298,23299,80296,93299,35298,8014.999.000
23 sept 2021298,85300,90297,53299,56299,0118.604.600
22 sept 2021296,73300,22294,51298,58298,0326.626.300
21 sept 2021295,69297,54294,07294,80294,2622.364.100
20 sept 2021296,33298,72289,52294,30293,7638.278.700
17 sept 2021304,17304,50299,53299,87299,3241.372.500
16 sept 2021303,76305,31300,76305,22304,6619.550.800
15 sept 2021303,26305,32301,82304,82304,2628.356.300
14 sept 2021299,56301,39298,10299,79299,2421.853.400
13 sept 2021297,55298,54294,08296,99296,4523.652.900
10 sept 2021298,42299,92295,38295,71295,1719.619.400
09 sept 2021300,82302,14297,00297,25296,7119.927.000
08 sept 2021299,78300,61297,47300,21299,6615.046.800
07 sept 2021301,01301,09298,20300,18299,6317.180.400
03 sept 2021300,99302,60300,26301,14300,5914.747.900
02 sept 2021302,20303,36300,18301,15300,6016.285.600
01 sept 2021302,87305,19301,49301,83301,2818.983.800
31 ago 2021304,42304,50301,50301,88301,3326.285.300
30 ago 2021301,12304,22301,06303,59303,0416.348.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...