Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
443,52-6,00 (-1,33%)
Alla chiusura: 04:00PM EDT
443,88 +0,36 (+0,08%)
Dopo ore: 05:55PM EDT
Periodo di tempo:
17 lug 2023 - 17 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 2024442,43444,85439,18443,52443,5221.741.478
16 lug 2024454,22454,30446,66449,52449,5217.039.275
15 lug 2024453,30457,26451,43453,96453,9614.429.447
12 lug 2024454,33456,36450,64453,55453,5512.689.847
11 lug 2024462,98464,78451,55454,70454,7023.111.175
10 lug 2024461,22466,46458,86466,25466,2518.196.100
09 lug 2024467,00467,33458,00459,54459,5417.228.507
08 lug 2024466,55467,70464,46466,24466,2412.962.321
05 lug 2024459,61468,35458,96467,56467,5616.000.290
03 lug 2024458,19461,02457,88460,77460,779.932.830
02 lug 2024453,20459,59453,11459,28459,2813.979.779
01 lug 2024448,66457,37445,66456,73456,7317.662.818
28 giu 2024453,07455,38446,41446,95446,9528.362.271
27 giu 2024452,17456,17451,77452,85452,8514.806.324
26 giu 2024449,00453,60448,19452,16452,1616.507.030
25 giu 2024448,25451,42446,75450,95450,9516.747.529
24 giu 2024449,80452,75446,41447,67447,6715.913.719
21 giu 2024447,38450,58446,51449,78449,7834.486.172
20 giu 2024446,30446,53441,27445,70445,7019.877.378
18 giu 2024449,70450,14444,89446,34446,3417.112.504
17 giu 2024442,58450,94440,72448,37448,3720.790.030
14 giu 2024438,27443,14436,72442,57442,5713.581.985
13 giu 2024440,85443,39439,37441,58441,5815.960.565
12 giu 2024435,32443,40433,25441,06441,0622.366.233
11 giu 2024425,48432,82425,25432,68432,6814.551.101
10 giu 2024424,70428,08423,89427,87427,8714.003.034
07 giu 2024426,20426,28423,00423,85423,8513.621.650
06 giu 2024424,01425,31420,58424,52424,5214.861.251
05 giu 2024417,81424,08416,30424,01424,0116.988.038
04 giu 2024412,43416,44409,67416,07416,0714.348.917
03 giu 2024415,52416,43408,92413,52413,5217.484.675
31 mag 2024416,75416,75404,51415,13415,1347.995.250
30 mag 2024424,30424,30414,24414,67414,6728.424.847
29 mag 2024425,69430,94425,69429,17429,1715.517.130
28 mag 2024429,63430,82426,60430,32430,3215.718.024
24 mag 2024427,19431,05424,41430,16430,1611.855.285
23 mag 2024432,97433,60425,42427,00427,0017.211.689
22 mag 2024430,09432,41427,13430,52430,5218.073.698
21 mag 2024426,83432,97424,85429,04429,0421.453.255
20 mag 2024420,21426,77419,99425,34425,3416.272.137
17 mag 2024422,54422,92418,02420,21420,2115.352.239
16 mag 2024421,80425,42420,35420,99420,9917.530.050
15 mag 2024417,90423,81417,27423,08423,0822.239.533
15 mag 20240.75 Dividendo
14 mag 2024412,02417,49411,55416,56415,8115.109.306
13 mag 2024418,01418,35410,82413,72412,9815.440.226
10 mag 2024412,93415,38411,80414,74413,9913.402.281
09 mag 2024410,57412,72409,10412,32411,5814.689.727
08 mag 2024408,17412,23406,71410,54409,8011.792.308
07 mag 2024414,66414,67409,09409,34408,6020.018.228
06 mag 2024408,76413,93406,37413,54412,8016.996.639
03 mag 2024402,28407,15401,86406,66405,9317.446.724
02 mag 2024397,66399,93394,65397,84397,1217.709.364
01 mag 2024392,61401,72390,31394,94394,2323.562.481
30 apr 2024401,49402,16389,17389,33388,6328.781.374
29 apr 2024405,25406,32399,19402,25401,5319.582.091
26 apr 2024412,17413,00405,76406,32405,5929.694.654
25 apr 2024394,03399,89388,03399,04398,3240.586.450
24 apr 2024409,56412,47406,78409,06408,3215.065.330
23 apr 2024404,23408,20403,06407,57406,8415.734.501
22 apr 2024400,08402,85395,75400,96400,2420.286.875
19 apr 2024404,03405,48397,77399,12398,4030.565.789
18 apr 2024410,63411,89403,95404,27403,5421.029.917
17 apr 2024417,25418,88410,33411,84411,1015.855.485
16 apr 2024414,57418,40413,73414,58413,8316.765.616
15 apr 2024426,60426,82413,43413,64412,9020.273.538
12 apr 2024424,05425,18419,77421,90421,1419.253.750
11 apr 2024425,82429,37422,36427,93427,1617.966.423
10 apr 2024422,19424,03419,70423,26422,5016.216.581
09 apr 2024426,44427,74421,62426,28425,5112.512.289
08 apr 2024425,17427,28423,30424,59423,8314.272.387
05 apr 2024420,01426,51418,32425,52424,7516.554.761
04 apr 2024424,99428,67417,57417,88417,1319.370.875
03 apr 2024419,73423,26419,08420,45419,6916.502.264
02 apr 2024420,11422,38417,84421,44420,6817.911.992
01 apr 2024423,95427,89422,22424,57423,8116.315.961
28 mar 2024420,96421,87419,12420,72419,9621.871.161
27 mar 2024424,44424,45419,01421,43420,6716.704.978
26 mar 2024425,61425,99421,35421,65420,8916.725.647
25 mar 2024425,24427,41421,61422,86422,1018.060.450
22 mar 2024429,70429,86426,07428,74427,9717.648.473
21 mar 2024429,83430,82427,16429,37428,6021.296.222
20 mar 2024422,00425,96420,66425,23424,4617.860.085
19 mar 2024417,83421,67415,55421,41420,6519.837.915
18 mar 2024414,25420,73413,78417,32416,5720.105.977
15 mar 2024419,29422,60412,79416,42415,6745.079.903
14 mar 2024420,24427,82417,99425,22424,4534.157.299
13 mar 2024418,10418,18411,45415,10414,3517.115.931
12 mar 2024407,62415,57406,79415,28414,5322.457.003
11 mar 2024403,76405,68401,26404,52403,7916.120.752
08 mar 2024407,96410,42404,33406,22405,4918.002.186
07 mar 2024406,12409,78402,24409,14408,4018.718.479
06 mar 2024402,97405,16398,39402,09401,3722.344.149
05 mar 2024413,96414,25400,64402,65401,9326.919.177
04 mar 2024413,44417,35412,32414,92414,1717.595.956
01 mar 2024411,27415,87410,88415,50414,7517.823.445
29 feb 2024408,64414,20405,92413,64412,9031.947.263
28 feb 2024408,17409,30405,32407,72406,9913.183.125
27 feb 2024407,99408,32403,85407,48406,7514.835.827
26 feb 2024411,45412,16407,36407,54406,8116.193.505
*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...