MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 2019137,36138,67136,53138,52138,5223.982.100
17 set 2019136,96137,52136,43137,39137,3917.814.200
16 set 2019135,83136,70135,66136,33136,3316.731.400
13 set 2019137,78138,06136,57137,32137,3223.363.100
12 set 2019137,85138,42136,87137,52137,5227.010.000
11 set 2019135,91136,27135,09136,12136,1224.726.100
10 set 2019136,80136,89134,51136,08136,0828.903.400
09 set 2019139,59139,75136,46137,52137,5225.773.900
06 set 2019140,03140,18138,20139,10139,1020.824.500
05 set 2019139,11140,38138,76140,05140,0526.101.800
04 set 2019137,30137,69136,48137,63137,6317.995.900
03 set 2019136,61137,20135,70136,04136,0418.869.300
30 ago 2019139,15139,18136,27137,86137,8623.940.100
29 ago 2019137,25138,44136,91138,12138,1220.168.700
28 ago 2019134,88135,76133,55135,56135,5617.393.300
27 ago 2019136,39136,72134,66135,74135,7423.102.100
26 ago 2019134,99135,56133,90135,45135,4520.312.600
23 ago 2019137,19138,35132,80133,39133,3938.508.600
22 ago 2019138,66139,20136,29137,78137,7818.697.000
21 ago 2019138,55139,49138,00138,79138,7914.970.300
20 ago 2019138,21138,71137,24137,26137,2621.170.800
19 ago 2019137,85138,55136,89138,41138,4124.355.700
16 ago 2019134,88136,46134,72136,13136,1324.449.100
15 ago 2019134,39134,58132,25133,68133,6828.074.400
14 ago 2019136,36136,92133,67133,98133,9832.527.300
14 ago 20190.46 Dividendo
13 ago 2019136,05138,80135,00138,60138,1425.154.600
12 ago 2019137,07137,86135,24135,79135,3420.476.600
09 ago 2019138,61139,38136,46137,71137,2523.466.700
08 ago 2019136,60138,99135,93138,89138,4327.496.500
07 ago 2019133,79135,65131,83135,28134,8333.414.500
06 ago 2019133,80135,68133,21134,69134,2432.696.700
05 ago 2019133,30133,93130,78132,21131,7742.749.600
02 ago 2019138,09138,32135,26136,90136,4530.791.600
01 ago 2019137,00140,94136,93138,06137,6040.557.500
31 lug 2019140,33140,49135,08136,27135,8238.598.800
30 lug 2019140,14141,22139,80140,35139,8816.846.500
29 lug 2019141,50141,51139,37141,03140,5616.605.900
26 lug 2019140,37141,68140,30141,34140,8719.037.600
25 lug 2019140,43140,61139,32140,19139,7218.356.900
24 lug 2019138,90140,74138,85140,72140,2520.738.300
23 lug 2019139,76139,99138,03139,29138,8318.034.600
22 lug 2019137,41139,19137,33138,43137,9725.074.900
19 lug 2019140,22140,67136,45136,62136,1748.992.400
18 lug 2019135,55136,62134,67136,42135,9730.808.700
17 lug 2019137,70137,93136,22136,27135,8220.211.000
16 lug 2019138,96139,05136,52137,08136,6322.726.100
15 lug 2019139,44139,54138,46138,90138,4416.651.500
12 lug 2019138,85139,13138,01138,90138,4418.936.800
11 lug 2019138,20139,22137,87138,40137,9422.327.900
10 lug 2019137,13138,58137,02137,85137,3924.204.400
09 lug 2019136,00136,97135,80136,46136,0119.953.100
08 lug 2019136,40137,10135,37136,96136,5116.779.700
05 lug 2019135,94137,33135,72137,06136,6118.141.100
03 lug 2019136,80137,74136,29137,46137,0013.629.300
02 lug 2019136,12136,59135,34136,58136,1315.237.800
01 lug 2019136,63136,70134,97135,68135,2322.654.200
28 giu 2019134,57134,60133,16133,96133,5230.043.000
27 giu 2019134,14134,71133,51134,15133,7016.557.500
26 giu 2019134,35135,74133,60133,93133,4923.657.700
25 giu 2019137,25137,59132,73133,43132,9933.327.400
24 giu 2019137,00138,40137,00137,78137,3220.628.800
21 giu 2019136,58137,73136,46136,97136,5236.727.900
20 giu 2019137,45137,66135,72136,95136,5033.042.600
19 giu 2019135,00135,93133,81135,69135,2423.744.400
18 giu 2019134,19135,24133,57135,16134,7125.934.500
17 giu 2019132,63133,73132,53132,85132,4114.517.800
14 giu 2019132,26133,79131,64132,45132,0117.821.700
13 giu 2019131,98133,00131,56132,32131,8817.200.800
12 giu 2019131,40131,97130,71131,49131,0517.092.500
11 giu 2019133,88134,24131,28132,10131,6623.913.700
10 giu 2019132,40134,08132,00132,60132,1626.477.100
07 giu 2019129,19132,25128,26131,40130,9633.885.600
06 giu 2019126,44127,97125,60127,82127,4021.459.000
05 giu 2019124,95125,87124,21125,83125,4124.926.100
04 giu 2019121,28123,28120,65123,16122,7529.382.600
03 giu 2019123,85124,37119,01119,84119,4437.983.600
31 mag 2019124,23124,62123,32123,68123,2726.646.800
30 mag 2019125,26125,76124,78125,73125,3116.829.600
29 mag 2019125,38125,39124,04124,94124,5322.763.100
28 mag 2019126,98128,00126,05126,16125,7423.128.400
24 mag 2019126,91127,42125,97126,24125,8214.123.400
23 mag 2019126,20126,29124,74126,18125,7623.603.800
22 mag 2019126,62128,24126,52127,67127,2515.396.500
21 mag 2019127,43127,53126,58126,90126,4815.293.300
20 mag 2019126,52127,59125,76126,22125,8023.706.900
17 mag 2019128,31130,46127,92128,07127,6425.770.500
16 mag 2019126,75129,38126,46128,93128,5030.112.200
15 mag 2019124,26126,71123,70126,02125,6024.722.700
15 mag 20190.46 Dividendo
14 mag 2019123,87125,88123,70124,73123,8625.266.300
13 mag 2019124,11125,55123,04123,35122,4933.944.900
10 mag 2019124,91127,93123,82127,13126,2430.915.100
09 mag 2019124,29125,79123,57125,50124,6227.235.800
08 mag 2019125,44126,37124,75125,51124,6328.419.000
07 mag 2019126,46127,18124,22125,52124,6436.017.700
06 mag 2019126,39128,56126,11128,15127,2524.239.800
03 mag 2019127,36129,43127,25128,90128,0024.911.100
02 mag 2019127,98128,00125,52126,21125,3327.350.200
01 mag 2019130,53130,65127,70127,88126,9926.821.700
*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