Italia markets close in 4 hours 44 minutes

Microsoft Corporation (MSFT.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
425,55+4,55 (+1,08%)
In data: 11:49AM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024425,15425,70424,85425,55425,5534
01 lug 2024------
28 giu 2024425,35425,80423,00423,00423,0039
27 giu 2024423,15424,15422,65424,15424,1523
26 giu 2024422,60424,00422,10424,00424,00117
25 giu 2024417,00419,75417,00419,75419,751
24 giu 2024421,35421,35419,35419,35419,3527
21 giu 2024416,75419,20415,25419,20419,2058
20 giu 2024417,00417,40414,60414,60414,6011
19 giu 2024417,35417,60417,35417,40417,404
18 giu 2024417,20419,55415,20415,30415,3047
17 giu 2024414,75414,75413,05414,10414,10105
14 giu 2024411,15413,60409,10413,45413,4579
13 giu 2024409,55411,95407,60411,95411,9556
12 giu 2024403,50404,20402,55403,95403,95135
11 giu 2024397,60399,50397,60399,50399,5085
10 giu 2024393,25397,65393,25397,65397,6534
07 giu 2024389,25393,60389,00393,60393,6081
06 giu 2024389,40389,80387,25387,25387,2511
05 giu 2024383,75387,00383,75387,00387,00-
04 giu 2024380,40380,40378,50378,50378,506
03 giu 2024384,95385,00379,10379,10379,1054
31 mag 2024383,45383,45375,05375,05375,055
30 mag 2024393,75393,75386,60386,60386,605
29 mag 2024394,75397,15394,75397,15397,155
28 mag 2024397,05397,05393,65394,00394,009
27 mag 2024396,30398,65396,30397,70397,705
24 mag 2024395,30395,40395,00395,40395,4021
23 mag 2024399,10399,65398,60398,90398,90151
22 mag 2024395,45397,30394,10397,30397,3072
21 mag 2024391,80396,35391,55395,80395,8078
20 mag 2024386,70390,95386,50390,95390,9526
17 mag 2024387,40389,50386,10386,10386,1034
16 mag 2024389,15390,50389,15390,50390,5017
15 mag 2024384,30387,60383,00387,60387,60111
15 mag 20240.75 Dividendo
14 mag 2024383,40383,40382,70383,05382,3052
13 mag 2024388,35388,35383,70383,70382,95124
10 mag 2024384,00384,40382,65384,40383,65109
09 mag 2024381,55382,85381,55382,85382,10-
08 mag 2024381,85383,80380,95383,80383,0515
07 mag 2024384,95384,95382,10383,35382,6065
06 mag 2024378,95380,10378,80380,10379,3630
03 mag 2024372,00376,55372,00376,55375,81-
02 mag 2024371,90372,50370,45370,45369,72133
30 apr 2024375,90375,90370,95370,95370,2294
29 apr 2024382,35382,35373,90373,90373,17131
26 apr 2024388,35388,35383,05383,05382,3080
25 apr 2024375,40375,70363,75366,00365,28159
24 apr 2024384,85385,00381,85381,85381,1046
23 apr 2024377,65381,00376,60379,95379,2112
22 apr 2024376,65377,15374,00374,00373,27138
19 apr 2024374,70378,25374,70376,20375,4617
18 apr 2024387,35387,75385,00385,90385,1476
17 apr 2024390,50392,55387,90387,90387,14108
16 apr 2024389,45392,20389,45392,20391,43107
15 apr 2024398,30398,70397,70397,70396,92109
12 apr 2024400,25400,25398,00398,35397,5796
11 apr 2024395,50397,25395,50396,55395,7732
10 apr 2024393,50393,50390,95391,70390,934
09 apr 2024392,25392,25389,30389,80389,0433
08 apr 2024393,20393,20391,85391,85391,0840
05 apr 2024388,20392,05387,40392,05391,2822
04 apr 2024390,10392,10389,00392,10391,3347
03 apr 2024390,45390,55388,75390,55389,79168
02 apr 2024395,25395,95390,45391,35390,58142
28 mar 2024390,10390,30388,70388,80388,0451
27 mar 2024390,40390,40387,95388,25387,498
26 mar 2024391,75392,25391,15391,15390,381
25 mar 2024394,80394,80391,55391,60390,8383
22 mar 2024397,30398,10395,10395,10394,336
21 mar 2024392,25395,85392,25395,85395,0774
20 mar 2024387,50389,50387,50389,20388,449
19 mar 2024384,75387,55383,25387,55386,7977
18 mar 2024383,00385,50380,70385,40384,6565
15 mar 2024392,40392,40380,20380,20379,46203
14 mar 2024381,45390,20381,40390,05389,2919
13 mar 2024380,90380,90378,50378,80378,0629
12 mar 2024372,05378,45372,05378,45377,7130
11 mar 2024370,00370,60369,10369,10368,3832
08 mar 2024372,95373,15372,95373,15372,424
07 mar 2024368,10373,50367,50373,50372,7724
06 mar 2024371,75373,90366,95369,55368,83157
05 mar 2024380,70381,55371,75371,75371,02127
04 mar 2024383,40383,60380,10382,85382,10139
01 mar 2024382,90383,40380,65380,95380,20144
29 feb 2024374,60377,25374,20377,25376,5134
28 feb 2024375,60376,00375,50376,00375,2617
27 feb 2024376,15376,50373,95373,95373,2263
26 feb 2024379,85379,85376,80376,80376,0629
23 feb 2024380,75383,25379,05379,05378,3179
22 feb 2024377,15379,00375,85379,00378,2673
21 feb 2024371,20371,50369,00369,25368,53103
20 feb 2024374,65374,80369,00370,65369,92243
19 feb 2024375,85378,75375,30378,00377,2638
16 feb 2024378,85379,20376,95376,95376,21116
15 feb 2024383,35383,35376,30376,70375,96182
14 feb 2024382,50382,55378,75378,75378,016
14 feb 20240.75 Dividendo
13 feb 2024385,50385,50378,15381,65380,15272
*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...