Mercados españoles cerrados

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
410,34-1,31 (-0,32%)
Al cierre: 04:00PM EST
410,01 -0,33 (-0,08%)
Después del cierre: 04:21PM EST
Intervalo de fechas:
23 feb 2023 - 23 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 2024415,67415,86408,98410,34410,3416.117.312
22 feb 2024410,19412,83408,57411,65411,6527.009.900
21 feb 2024400,17402,29397,22402,18402,1818.631.100
20 feb 2024403,24404,49398,01402,79402,7924.307.900
16 feb 2024407,96408,29403,44404,06404,0622.281.100
15 feb 2024408,14409,13404,29406,56406,5621.825.500
14 feb 2024408,07409,84404,57409,49409,4920.401.200
14 feb 20240.75 Dividendo
13 feb 2024404,94410,07403,39406,32405,5727.824.900
12 feb 2024420,56420,74414,75415,26414,4921.202.900
09 feb 2024415,25420,82415,09420,55419,7722.032.800
08 feb 2024414,05415,56412,53414,11413,3521.225.300
07 feb 2024407,44414,30407,40414,05413,2922.340.500
06 feb 2024405,88407,97402,91405,49404,7418.382.600
05 feb 2024409,90411,16403,99405,65404,9025.352.300
02 feb 2024403,81412,65403,56411,22410,4628.245.000
01 feb 2024401,83408,00401,80403,78403,0330.657.700
31 ene 2024406,96415,32397,21397,58396,8547.871.100
30 ene 2024412,26413,05406,45408,59407,8433.477.600
29 ene 2024406,06409,98404,33409,72408,9624.510.200
26 ene 2024404,37406,17402,43403,93403,1817.803.300
25 ene 2024404,32407,01402,53404,87404,1221.021.200
24 ene 2024401,54405,63400,45402,56401,8224.867.000
23 ene 2024395,75399,38393,93398,90398,1620.525.900
22 ene 2024400,02400,62393,59396,51395,7827.016.900
19 ene 2024395,76398,67393,50398,67397,9329.272.000
18 ene 2024391,72393,99390,12393,87393,1423.392.100
17 ene 2024387,98390,11384,81389,47388,7522.234.100
16 ene 2024393,66394,03387,62390,27389,5527.202.300
12 ene 2024385,49388,68384,65388,47387,7521.645.700
11 ene 2024386,00390,68380,38384,63383,9227.850.800
10 ene 2024376,37384,17376,32382,77382,0625.514.200
09 ene 2024372,01375,99371,19375,79375,1020.830.000
08 ene 2024369,30375,20369,01374,69374,0023.134.000
05 ene 2024368,97372,06366,50367,75367,0720.987.000
04 ene 2024370,67373,10367,17367,94367,2620.901.500
03 ene 2024369,01373,26368,51370,60369,9223.083.500
02 ene 2024373,86375,90366,77370,87370,1925.258.600
29 dic 2023376,00377,16373,48376,04375,3518.723.000
28 dic 2023375,37376,46374,16375,28374,5914.327.000
27 dic 2023373,69375,06372,81374,07373,3814.905.400
26 dic 2023375,00376,94373,50374,66373,9712.673.100
22 dic 2023373,68375,18372,71374,58373,8917.091.100
21 dic 2023372,56374,41370,04373,54372,8517.708.000
20 dic 2023375,00376,03370,53370,62369,9426.316.700
19 dic 2023371,49373,26369,84373,26372,5720.603.700
18 dic 2023369,45373,00368,68372,65371,9621.802.900
15 dic 2023366,85372,40366,28370,73370,0578.478.200
14 dic 2023373,31373,76364,13365,93365,2543.277.500
13 dic 2023376,02377,64370,77374,37373,6830.955.500
12 dic 2023370,85374,42370,46374,38373,6924.838.300
11 dic 2023368,48371,60366,10371,30370,6127.708.800
08 dic 2023369,20374,46368,23374,23373,5420.144.800
07 dic 2023368,23371,45366,32370,95370,2723.118.900
06 dic 2023373,54374,18368,03368,80368,1221.182.100
05 dic 2023366,45373,08365,62372,52371,8323.065.000
04 dic 2023369,10369,52362,90369,14368,4632.063.300
01 dic 2023376,76378,16371,31374,51373,8233.020.400
30 nov 2023378,49380,09375,47378,91378,2130.554.400
29 nov 2023383,76384,30377,44378,85378,1528.963.400
28 nov 2023378,35383,00378,16382,70381,9920.453.100
27 nov 2023376,78380,64376,20378,61377,9122.179.200
24 nov 2023377,33377,97375,14377,43376,7310.176.600
22 nov 2023378,00379,79374,97377,85377,1523.345.300
21 nov 2023375,67376,22371,12373,07372,3828.423.100
20 nov 2023371,22378,87371,00377,44376,7452.465.100
17 nov 2023373,61374,37367,00369,85369,1740.157.000
16 nov 2023370,96376,35370,18376,17375,4827.182.300
15 nov 2023371,28373,13367,11369,67368,9926.860.100
15 nov 20230.75 Dividendo
14 nov 2023371,01371,95367,35370,27368,8427.683.900
13 nov 2023368,22368,47365,90366,68365,2619.986.500
10 nov 2023361,49370,10361,07369,67368,2428.042.100
09 nov 2023362,30364,79360,36360,69359,2924.847.300
08 nov 2023361,68363,87360,55363,20361,8026.767.800
07 nov 2023359,40362,46357,63360,53359,1425.833.900
06 nov 2023353,45357,54353,35356,53355,1523.828.300
03 nov 2023349,63354,39347,33352,80351,4423.624.000
02 nov 2023347,24348,83344,77348,32346,9724.348.100
01 nov 2023339,79347,42339,65346,07344,7328.158.800
31 oct 2023338,85339,00334,69338,11336,8020.265.300
30 oct 2023333,41339,45331,83337,31336,0122.828.100
27 oct 2023330,43336,72328,40329,81328,5329.856.500
26 oct 2023340,54341,63326,94327,89326,6237.828.500
25 oct 2023345,02346,20337,62340,67339,3555.053.800
24 oct 2023331,30331,84327,60330,53329,2531.153.600
23 oct 2023325,47332,73324,39329,32328,0524.374.700
20 oct 2023331,72331,92325,45326,67325,4125.012.600
19 oct 2023332,15336,88330,91331,32330,0425.052.100
18 oct 2023332,49335,59328,30330,11328,8323.153.600
17 oct 2023329,59333,46327,41332,06330,7818.338.500
16 oct 2023331,05336,14330,60332,64331,3522.158.000
13 oct 2023332,38333,83326,36327,73326,4621.072.400
12 oct 2023330,57333,63328,72331,16329,8819.313.100
11 oct 2023331,21332,82329,14332,42331,1320.063.200
10 oct 2023330,96331,10327,67328,39327,1220.557.100
09 oct 2023324,75330,30323,18329,82328,5419.891.200
06 oct 2023316,55329,19316,30327,26325,9925.645.500
05 oct 2023319,09319,98314,90319,36318,1216.965.600
04 oct 2023314,03320,04314,00318,96317,7320.720.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...