MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 2020183,17183,50177,25178,59178,5948.572.600
20 feb 2020186,95187,25181,10184,42184,4236.862.400
19 feb 2020188,06188,18186,47187,28187,2829.997.500
19 feb 20200.51 Dividendo
18 feb 2020185,61187,70185,50187,23186,7227.792.200
14 feb 2020183,25185,41182,65185,35184,8523.149.500
13 feb 2020183,08186,23182,87183,71183,2135.295.800
12 feb 2020185,58185,85181,85184,71184,2147.062.900
11 feb 2020190,65190,70183,50184,44183,9453.159.900
10 feb 2020183,58188,84183,25188,70188,1935.844.300
07 feb 2020182,85185,63182,48183,89183,3933.529.100
06 feb 2020180,97183,82180,06183,63183,1327.751.400
05 feb 2020184,03184,20178,41179,90179,4139.186.300
04 feb 2020177,14180,64176,31180,12179,6336.433.300
03 feb 2020170,43174,50170,40174,38173,9030.149.100
31 gen 2020172,21172,40169,58170,23169,7736.142.700
30 gen 2020174,05174,05170,79172,78172,3151.597.500
29 gen 2020167,84168,75165,69168,04167,5834.754.500
28 gen 2020163,78165,76163,07165,46165,0124.899.900
27 gen 2020161,15163,38160,20162,28161,8432.078.100
24 gen 2020167,51167,53164,45165,04164,5924.918.100
23 gen 2020166,19166,80165,27166,72166,2719.680.800
22 gen 2020167,40167,49165,68165,70165,2524.138.800
21 gen 2020166,68168,19166,43166,50166,0529.517.200
17 gen 2020167,42167,47165,43167,10166,6434.371.700
16 gen 2020164,35166,24164,03166,17165,7223.865.400
15 gen 2020162,62163,94162,57163,18162,7421.417.900
14 gen 2020163,39163,60161,72162,13161,6923.477.400
13 gen 2020161,76163,31161,26163,28162,8421.626.500
10 gen 2020162,82163,22161,18161,34160,9020.725.900
09 gen 2020161,84162,22161,03162,09161,6521.385.000
08 gen 2020158,93160,80157,95160,09159,6527.746.500
07 gen 2020159,32159,67157,32157,58157,1521.634.100
06 gen 2020157,08159,10156,51159,03158,6020.813.700
03 gen 2020158,32159,95158,06158,62158,1921.116.200
02 gen 2020158,78160,73158,33160,62160,1822.622.100
31 dic 2019156,77157,77156,45157,70157,2718.369.400
30 dic 2019158,99159,02156,73157,59157,1616.348.400
27 dic 2019159,45159,55158,22158,96158,5318.412.800
26 dic 2019157,56158,73157,40158,67158,2414.520.600
24 dic 2019157,48157,71157,12157,38156,958.989.200
23 dic 2019158,12158,12157,27157,41156,9817.718.200
20 dic 2019157,35158,49156,29157,41156,9853.477.500
19 dic 2019154,00155,77153,75155,71155,2924.958.900
18 dic 2019154,30155,48154,18154,37153,9524.129.200
17 dic 2019155,45155,71154,45154,69154,2725.425.600
16 dic 2019155,11155,90154,82155,53155,1124.144.200
13 dic 2019153,00154,89152,83154,53154,1123.845.400
12 dic 2019151,65153,44151,02153,24152,8224.612.100
11 dic 2019151,54151,87150,33151,70151,2918.856.600
10 dic 2019151,29151,89150,76151,13150,7216.476.100
09 dic 2019151,07152,21150,91151,36150,9516.687.400
06 dic 2019150,99151,87150,27151,75151,3416.403.500
05 dic 2019150,05150,32149,48149,93149,5217.869.100
04 dic 2019150,14150,18149,20149,85149,4417.574.700
03 dic 2019147,49149,43146,65149,31148,9024.066.000
02 dic 2019151,81151,83148,32149,55149,1427.418.400
29 nov 2019152,10152,30151,28151,38150,9711.977.300
27 nov 2019152,33152,50151,52152,32151,9115.184.400
26 nov 2019151,36152,42151,32152,03151,6224.620.100
25 nov 2019150,00151,35149,92151,23150,8222.420.900
22 nov 2019150,07150,30148,82149,59149,1815.901.800
21 nov 2019149,40149,80148,50149,48149,0718.576.100
20 nov 2019150,31150,84148,46149,62149,2125.696.800
20 nov 20190.51 Dividendo
19 nov 2019150,88151,33150,20150,39149,4723.935.700
18 nov 2019150,07150,55148,98150,34149,4221.534.000
15 nov 2019148,93149,99148,27149,97149,0523.485.700
14 nov 2019147,02148,41147,00148,06147,1619.729.800
13 nov 2019146,74147,46146,28147,31146,4116.919.200
12 nov 2019146,28147,57146,06147,07146,1718.641.600
11 nov 2019145,34146,42144,73146,11145,2214.362.600
08 nov 2019143,98145,99143,76145,96145,0716.732.700
07 nov 2019143,84144,88143,77144,26143,3817.786.700
06 nov 2019144,37144,52143,20144,06143,1816.575.800
05 nov 2019144,97145,02143,91144,46143,5818.250.200
04 nov 2019144,83145,00144,16144,55143,6716.912.000
01 nov 2019144,26144,42142,97143,72142,8433.128.400
31 ott 2019144,90144,93142,99143,37142,4924.605.100
30 ott 2019143,52145,00142,79144,61143,7318.496.600
29 ott 2019144,08144,50142,65142,83141,9620.589.500
28 ott 2019144,40145,67143,51144,19143,3135.280.100
25 ott 2019139,34141,14139,20140,73139,8725.959.700
24 ott 2019139,39140,42138,67139,94139,0937.029.300
23 ott 2019136,88137,45135,61137,24136,4029.844.600
22 ott 2019138,97140,01136,26136,37135,5427.431.000
21 ott 2019138,45138,50137,01138,43137,5820.078.200
18 ott 2019139,76140,00136,56137,41136,5732.273.500
17 ott 2019140,95141,42139,02139,69138,8421.460.600
16 ott 2019140,79140,99139,53140,41139,5520.751.600
15 ott 2019140,06141,79139,81141,57140,7119.695.700
14 ott 2019139,69140,29139,52139,55138,7013.304.300
11 ott 2019140,12141,03139,50139,68138,8325.446.000
10 ott 2019138,49139,67138,25139,10138,2517.654.600
09 ott 2019137,46138,70136,97138,24137,4019.749.900
08 ott 2019137,08137,76135,62135,67134,8425.550.500
07 ott 2019137,14138,18137,02137,12136,2815.303.700
04 ott 2019136,75138,25136,42138,12137,2822.897.700
03 ott 2019134,95136,75133,22136,28135,4524.132.900
02 ott 2019136,25136,37133,58134,65133,8330.521.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità