Italia markets open in 7 hours 38 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
399,12-5,15 (-1,27%)
Alla chiusura: 04:00PM EDT
396,86 -2,26 (-0,57%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024404,03405,48397,77399,12399,1230.276.500
18 apr 2024410,63411,89403,95404,27404,2721.029.900
17 apr 2024417,25418,88410,33411,84411,8415.855.500
16 apr 2024414,57418,40413,73414,58414,5816.765.600
15 apr 2024426,60426,82413,43413,64413,6420.273.500
12 apr 2024424,05425,18419,77421,90421,9019.232.100
11 apr 2024425,82429,37422,36427,93427,9317.966.400
10 apr 2024422,19424,03419,70423,26423,2616.216.600
09 apr 2024426,44427,74421,62426,28426,2812.512.300
08 apr 2024425,17427,28423,30424,59424,5914.272.400
05 apr 2024420,01426,51418,32425,52425,5216.544.300
04 apr 2024424,99428,67417,57417,88417,8819.370.900
03 apr 2024419,73423,26419,09420,45420,4516.502.300
02 apr 2024420,11422,38417,84421,44421,4417.912.000
01 apr 2024423,95427,89422,22424,57424,5716.316.000
28 mar 2024420,96421,87419,12420,72420,7221.871.200
27 mar 2024424,44424,45419,01421,43421,4316.705.000
26 mar 2024425,61425,99421,35421,65421,6516.725.600
25 mar 2024425,24427,41421,61422,86422,8618.060.500
22 mar 2024429,70429,86426,07428,74428,7417.636.500
21 mar 2024429,83430,82427,16429,37429,3721.296.200
20 mar 2024422,00425,96420,66425,23425,2317.860.100
19 mar 2024417,83421,67415,55421,41421,4119.837.900
18 mar 2024414,25420,73413,78417,32417,3220.106.000
15 mar 2024419,29422,60412,79416,42416,4245.049.800
14 mar 2024420,24427,82417,99425,22425,2234.157.300
13 mar 2024418,10418,18411,45415,10415,1017.115.900
12 mar 2024407,62415,57406,79415,28415,2822.457.000
11 mar 2024403,76405,68401,26404,52404,5216.120.800
08 mar 2024407,96410,42404,33406,22406,2217.971.700
07 mar 2024406,12409,78402,24409,14409,1418.718.500
06 mar 2024402,97405,16398,39402,09402,0922.344.100
05 mar 2024413,96414,25400,64402,65402,6526.919.200
04 mar 2024413,44417,35412,32414,92414,9217.596.000
01 mar 2024411,27415,87410,88415,50415,5017.800.300
29 feb 2024408,64414,20405,92413,64413,6431.947.300
28 feb 2024408,18409,30405,32407,72407,7213.183.100
27 feb 2024407,99408,32403,85407,48407,4814.835.800
26 feb 2024411,46412,16407,36407,54407,5416.193.500
23 feb 2024415,67415,86408,97410,34410,3416.295.900
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 gen 2024406,96415,32397,21397,58396,8547.871.100
30 gen 2024412,26413,05406,45408,59407,8433.477.600
29 gen 2024406,06409,98404,33409,72408,9624.510.200
26 gen 2024404,37406,17402,43403,93403,1817.803.300
25 gen 2024404,32407,01402,53404,87404,1221.021.200
24 gen 2024401,54405,63400,45402,56401,8224.867.000
23 gen 2024395,75399,38393,93398,90398,1620.525.900
22 gen 2024400,02400,62393,59396,51395,7827.016.900
19 gen 2024395,76398,67393,50398,67397,9329.272.000
18 gen 2024391,72393,99390,12393,87393,1423.392.100
17 gen 2024387,98390,11384,81389,47388,7522.234.100
16 gen 2024393,66394,03387,62390,27389,5527.202.300
12 gen 2024385,49388,68384,65388,47387,7521.645.700
11 gen 2024386,00390,68380,38384,63383,9227.850.800
10 gen 2024376,37384,17376,32382,77382,0625.514.200
09 gen 2024372,01375,99371,19375,79375,1020.830.000
08 gen 2024369,30375,20369,01374,69374,0023.134.000
05 gen 2024368,97372,06366,50367,75367,0720.987.000
04 gen 2024370,67373,10367,17367,94367,2620.901.500
03 gen 2024369,01373,26368,51370,60369,9223.083.500
02 gen 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
*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...