Italia markets close in 6 hours 2 minutes

Microsoft Corp (MSF.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
417,80-4,85 (-1,15%)
In data: 08:10AM CEST. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2024417,80417,80417,80417,80417,80166
28 giu 2024424,75424,75422,60422,65422,65166
27 giu 2024421,80425,65421,80423,65423,6514
26 giu 2024421,35423,05421,20422,35422,354
25 giu 2024417,00419,80415,85419,35419,35119
24 giu 2024420,40420,40417,95417,95417,9520
21 giu 2024416,60420,10415,25419,15419,1522
20 giu 2024417,85418,60412,35415,00415,0026
19 giu 2024416,85418,20416,35418,20418,2029
18 giu 2024418,10420,00414,60416,65416,6540
17 giu 2024413,50417,30413,10417,30417,3010
14 giu 2024411,00413,30409,15413,30413,3012
13 giu 2024408,50410,60406,80410,60410,60100
12 giu 2024403,30408,80403,30408,80408,8067
11 giu 2024396,60402,15396,60402,15402,1535
10 giu 2024393,00397,80393,00395,85395,8525
07 giu 2024390,45393,85389,40393,85393,8547
06 giu 2024388,50389,65387,00388,35388,35111
05 giu 2024383,60389,10383,00389,10389,1022
04 giu 2024379,55380,10378,85379,30379,3019
03 giu 2024383,25384,15377,35377,35377,35100
31 mag 2024382,90384,05374,55375,65375,65181
30 mag 2024393,20394,00383,40383,40383,40293
29 mag 2024395,65397,95394,20397,50397,5023
28 mag 2024396,10396,45393,95394,25394,25203
27 mag 2024396,55399,15396,00399,15399,1533
24 mag 2024395,00396,25393,55396,25396,25143
23 mag 2024399,45399,60397,25397,25397,25-
22 mag 2024396,10398,45394,60396,85396,858
21 mag 2024391,45396,80391,45396,80396,8024
20 mag 2024388,45391,00386,50390,55390,5541
17 mag 2024388,00389,70385,25385,25385,2586
16 mag 2024389,70390,25387,85387,85387,8527
15 mag 2024384,40388,15383,35388,15388,15-
15 mag 20240.75 Dividendo
14 mag 2024383,90384,40381,75383,95383,208
13 mag 2024388,45388,80382,30384,25383,5042
10 mag 2024383,55385,25383,15385,25384,5046
09 mag 2024380,55382,25380,55381,70380,95-
08 mag 2024381,10382,25381,10382,25381,504
07 mag 2024384,00384,00382,25382,80382,053
06 mag 2024378,55380,65378,55380,65379,9123
03 mag 2024371,50377,00371,40376,75376,011
02 mag 2024370,75372,40370,05370,05369,3354
30 apr 2024375,50375,50370,10370,10369,38231
29 apr 2024381,60381,60373,65373,65372,9230
26 apr 2024389,50389,50382,65382,65381,9060
25 apr 2024375,00375,70365,05368,55367,8382
24 apr 2024383,95385,45382,10382,10381,3545
23 apr 2024376,45381,15376,45379,75379,01329
22 apr 2024375,15377,75373,90375,05374,3221
19 apr 2024374,55377,80374,40374,40373,6710
18 apr 2024387,00387,20382,50382,50381,75100
17 apr 2024390,20391,55387,30387,30386,54-
16 apr 2024389,00391,40387,85391,40390,6410
15 apr 2024398,00398,20390,95390,95390,19242
12 apr 2024400,00401,25394,35394,35393,58202
11 apr 2024394,25398,20394,25398,20397,4212
10 apr 2024392,80393,25391,05392,50391,73253
09 apr 2024392,45392,45390,75390,75389,9940
08 apr 2024393,00393,10390,70390,70389,942
05 apr 2024387,60392,50386,60392,50391,73121
04 apr 2024390,55393,60389,00393,60392,83112
03 apr 2024390,50391,50387,40387,40386,64197
02 apr 2024394,45395,00388,80391,75390,9890
28 mar 2024388,25390,80388,25389,55388,7965
27 mar 2024389,80389,80387,90388,00387,24200
26 mar 2024390,00391,50390,00390,15389,39-
25 mar 2024395,25395,25390,85390,85390,09198
22 mar 2024396,20398,10394,05396,60395,8321
21 mar 2024391,60395,40391,60395,40394,6359
20 mar 2024386,65390,25386,65390,25389,4979
19 mar 2024383,45387,85382,70385,85385,1020
18 mar 2024384,50385,90380,50385,45384,7099
15 mar 2024390,80393,60380,65380,65379,91177
14 mar 2024381,10391,95381,10391,25390,49354
13 mar 2024379,70381,90378,35379,75379,0145
12 mar 2024370,80379,90370,80379,90379,1696
11 mar 2024370,80370,80368,70370,25369,5354
08 mar 2024372,50374,40369,75369,75369,0349
07 mar 2024366,45373,10366,45373,10372,3719
06 mar 2024371,60373,65367,20370,45369,7338
05 mar 2024380,20380,45370,15370,15369,4394
04 mar 2024383,10383,35380,70382,20381,4569
01 mar 2024382,95383,15380,70382,55381,8070
29 feb 2024375,80378,60373,60378,60377,8641
28 feb 2024375,10376,35374,45375,40374,6736
27 feb 2024375,25375,60372,45375,40374,67358
26 feb 2024378,85379,05376,90376,90376,16180
23 feb 2024381,00383,05378,45378,45377,71101
22 feb 2024375,45380,65375,40378,70377,9687
21 feb 2024371,75371,75368,95368,95368,23333
20 feb 2024375,45375,55368,70370,70369,9891
19 feb 2024374,80378,35374,50378,35377,6182
16 feb 2024378,65379,45375,75375,75375,0226
15 feb 2024381,65383,20375,70377,20376,4697
14 feb 2024380,45383,35378,90380,60379,861.073
14 feb 20240.75 Dividendo
13 feb 2024385,15385,15380,00380,00378,5148
12 feb 2024389,95390,80387,55387,55386,03126
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...