Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
425,27+6,87 (+1,64%)
Alla chiusura: 04:00PM EDT
425,45 +0,18 (+0,04%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024418,20428,92417,27425,27425,2723.566.500
25 lug 2024428,80429,80417,51418,40418,4029.943.800
24 lug 2024440,45441,48427,59428,90428,9026.805.800
23 lug 2024443,90448,39443,10444,85444,8513.107.100
22 lug 2024441,79444,60438,91442,94442,9415.808.800
19 lug 2024433,10441,14432,00437,11437,1120.940.400
18 lug 2024444,34444,65434,40440,37440,3720.794.800
17 lug 2024442,59444,85439,18443,52443,5221.778.000
16 lug 2024454,22454,30446,66449,52449,5217.175.700
15 lug 2024453,30457,26451,43453,96453,9614.429.400
12 lug 2024454,33456,36450,65453,55453,5516.324.300
11 lug 2024462,98464,78451,55454,70454,7023.111.200
10 lug 2024461,22466,46458,86466,25466,2518.196.100
09 lug 2024467,00467,33458,00459,54459,5417.207.200
08 lug 2024466,55467,70464,46466,24466,2412.962.300
05 lug 2024459,61468,35458,97467,56467,5616.000.300
03 lug 2024458,19461,02457,88460,77460,779.932.800
02 lug 2024453,20459,59453,11459,28459,2813.979.800
01 lug 2024448,66457,37445,66456,73456,7317.662.800
28 giu 2024453,07455,38446,41446,95446,9528.362.300
27 giu 2024452,18456,17451,77452,85452,8514.806.300
26 giu 2024449,00453,60448,19452,16452,1616.507.000
25 giu 2024448,25451,42446,75450,95450,9516.747.500
24 giu 2024449,80452,75446,41447,67447,6715.913.700
21 giu 2024447,38450,58446,51449,78449,7834.486.200
20 giu 2024446,30446,53441,27445,70445,7019.877.400
18 giu 2024449,71450,14444,89446,34446,3417.112.500
17 giu 2024442,59450,94440,72448,37448,3720.790.000
14 giu 2024438,28443,14436,72442,57442,5713.582.000
13 giu 2024440,85443,39439,37441,58441,5815.960.600
12 giu 2024435,32443,40433,25441,06441,0622.366.200
11 giu 2024425,48432,82425,25432,68432,6814.551.100
10 giu 2024424,70428,08423,89427,87427,8714.003.000
07 giu 2024426,20426,28423,00423,85423,8513.621.700
06 giu 2024424,01425,31420,58424,52424,5214.861.300
05 giu 2024417,81424,08416,30424,01424,0116.988.000
04 giu 2024412,43416,44409,68416,07416,0714.348.900
03 giu 2024415,53416,43408,92413,52413,5217.484.700
31 mag 2024416,75416,75404,51415,13415,1347.995.300
30 mag 2024424,30424,30414,24414,67414,6728.424.800
29 mag 2024425,69430,94425,69429,17429,1715.517.100
28 mag 2024429,63430,82426,60430,32430,3215.718.000
24 mag 2024427,19431,06424,41430,16430,1611.845.800
23 mag 2024432,97433,60425,42427,00427,0017.211.700
22 mag 2024430,09432,41427,13430,52430,5218.073.700
21 mag 2024426,83432,97424,85429,04429,0421.453.300
20 mag 2024420,21426,77419,99425,34425,3416.272.100
17 mag 2024422,54422,92418,03420,21420,2115.352.200
16 mag 2024421,80425,42420,35420,99420,9917.530.100
15 mag 2024417,90423,81417,27423,08423,0822.239.500
15 mag 20240.75 Dividendo
14 mag 2024412,02417,49411,55416,56415,8115.109.300
13 mag 2024418,01418,35410,82413,72412,9815.440.200
10 mag 2024412,94415,38411,80414,74413,9913.402.300
09 mag 2024410,57412,72409,10412,32411,5814.689.700
08 mag 2024408,17412,23406,71410,54409,8011.792.300
07 mag 2024414,66414,67409,09409,34408,6020.018.200
06 mag 2024408,76413,93406,37413,54412,8016.996.600
03 mag 2024402,28407,15401,86406,66405,9317.446.700
02 mag 2024397,66399,93394,65397,84397,1217.709.400
01 mag 2024392,61401,72390,31394,94394,2323.562.500
30 apr 2024401,49402,16389,17389,33388,6328.781.400
29 apr 2024405,25406,32399,19402,25401,5319.582.100
26 apr 2024412,17413,00405,76406,32405,5929.694.700
25 apr 2024394,03399,89388,03399,04398,3240.586.500
24 apr 2024409,56412,47406,78409,06408,3215.065.300
23 apr 2024404,24408,20403,06407,57406,8415.734.500
22 apr 2024400,08402,85395,75400,96400,2420.286.900
19 apr 2024404,03405,48397,77399,12398,4030.276.500
18 apr 2024410,63411,89403,95404,27403,5421.029.900
17 apr 2024417,25418,88410,33411,84411,1015.855.500
16 apr 2024414,57418,40413,73414,58413,8316.765.600
15 apr 2024426,60426,82413,43413,64412,9020.273.500
12 apr 2024424,05425,18419,77421,90421,1419.232.100
11 apr 2024425,82429,37422,36427,93427,1617.966.400
10 apr 2024422,19424,03419,70423,26422,5016.216.600
09 apr 2024426,44427,74421,62426,28425,5112.512.300
08 apr 2024425,17427,28423,30424,59423,8314.272.400
05 apr 2024420,01426,51418,32425,52424,7516.544.300
04 apr 2024424,99428,67417,57417,88417,1319.370.900
03 apr 2024419,73423,26419,09420,45419,6916.502.300
02 apr 2024420,11422,38417,84421,44420,6817.912.000
01 apr 2024423,95427,89422,22424,57423,8116.316.000
28 mar 2024420,96421,87419,12420,72419,9621.871.200
27 mar 2024424,44424,45419,01421,43420,6716.705.000
26 mar 2024425,61425,99421,35421,65420,8916.725.600
25 mar 2024425,24427,41421,61422,86422,1018.060.500
22 mar 2024429,70429,86426,07428,74427,9717.636.500
21 mar 2024429,83430,82427,16429,37428,6021.296.200
20 mar 2024422,00425,96420,66425,23424,4617.860.100
19 mar 2024417,83421,67415,55421,41420,6519.837.900
18 mar 2024414,25420,73413,78417,32416,5720.106.000
15 mar 2024419,29422,60412,79416,42415,6745.049.800
14 mar 2024420,24427,82417,99425,22424,4534.157.300
13 mar 2024418,10418,18411,45415,10414,3517.115.900
12 mar 2024407,62415,57406,79415,28414,5322.457.000
11 mar 2024403,76405,68401,26404,52403,7916.120.800
08 mar 2024407,96410,42404,33406,22405,4917.971.700
07 mar 2024406,12409,78402,24409,14408,4018.718.500
06 mar 2024402,97405,16398,39402,09401,3722.344.100
*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...