Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
244,11+3,78 (+1,57%)
Al 01:30PM EST. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2022240,57244,25239,86244,11244,1110.218.106
29 nov 2022241,40242,79238,21240,33240,3317.948.900
28 nov 2022246,08246,65240,80241,76241,7624.778.200
25 nov 2022247,31248,70246,73247,49247,499.200.800
23 nov 2022245,11248,28244,27247,58247,5819.508.500
22 nov 2022243,59245,31240,71245,03245,0319.665.700
21 nov 2022241,43244,67241,19242,05242,0526.394.700
18 nov 2022243,51243,74239,03241,22241,2227.591.800
17 nov 2022237,78243,25237,63241,68241,6823.123.500
16 nov 2022242,79243,80240,42241,73241,7324.093.300
16 nov 20220.68 Dividendo
15 nov 2022245,66247,00240,03241,97241,2931.390.100
14 nov 2022241,99243,91239,21241,55240,8731.123.300
11 nov 2022242,99247,99241,93247,11246,4234.600.900
10 nov 2022235,43243,33235,00242,98242,3046.268.000
09 nov 2022227,37228,63224,33224,51223,8827.852.900
08 nov 2022228,70231,65225,84228,87228,2328.192.500
07 nov 2022221,99228,41221,28227,87227,2333.498.000
04 nov 2022217,55221,59213,43221,39220,7736.767.800
03 nov 2022220,09220,41213,98214,25213,6536.633.900
02 nov 2022229,46231,30220,04220,10219,4838.407.000
01 nov 2022234,60235,74227,33228,17227,5330.592.300
31 ott 2022233,76234,92231,15232,13231,4828.357.300
28 ott 2022226,24236,60226,05235,87235,2140.647.700
27 ott 2022231,04233,69225,78226,75226,1140.424.600
26 ott 2022231,17238,30230,06231,32230,6782.543.200
25 ott 2022247,26251,04245,83250,66249,9634.775.500
24 ott 2022243,76247,84241,30247,25246,5624.911.200
21 ott 2022234,74243,00234,50242,12241,4426.299.700
20 ott 2022235,77241,31234,87236,15235,4921.811.000
19 ott 2022237,04239,61234,29236,48235,8219.985.700
18 ott 2022243,24243,93235,37238,50237,8326.329.600
17 ott 2022235,82238,96235,14237,53236,8628.142.300
14 ott 2022235,54237,24228,34228,56227,9230.198.600
13 ott 2022219,85236,10219,13234,24233,5842.551.800
12 ott 2022225,40227,86223,96225,75225,1221.903.900
11 ott 2022227,62229,06224,11225,41224,7830.474.000
10 ott 2022233,05234,56226,73229,25228,6129.743.600
07 ott 2022240,90241,32233,17234,24233,5837.769.600
06 ott 2022247,93250,34246,08246,79246,1020.239.900
05 ott 2022245,99250,58244,10249,20248,5020.347.100
04 ott 2022245,09250,36244,98248,88248,1834.888.400
03 ott 2022235,41241,61234,66240,74240,0628.880.400
30 set 2022238,29240,54232,73232,90232,2535.694.800
29 set 2022238,89239,95234,41237,50236,8327.484.200
28 set 2022236,81242,33234,73241,07240,3929.029.700
27 set 2022239,98241,80234,50236,41235,7527.018.700
26 set 2022237,05241,45236,90237,45236,7827.694.200
23 set 2022239,54241,13235,20237,92237,2534.176.000
22 set 2022237,87243,86237,57240,98240,3031.061.200
21 set 2022244,27247,66238,90238,95238,2828.625.600
20 set 2022242,07243,51239,64242,45241,7726.660.300
19 set 2022242,47245,14240,85244,52243,8326.826.900
16 set 2022244,26245,30242,06244,74244,0539.791.800
15 set 2022249,77251,40244,02245,38244,6931.530.900
14 set 2022253,53254,23249,86252,22251,5123.913.000
13 set 2022258,84260,40251,59251,99251,2833.353.300
12 set 2022265,78267,45265,16266,65265,9018.747.700
09 set 2022260,50265,23260,29264,46263,7222.084.700
08 set 2022257,51260,43254,79258,52257,7920.319.900
07 set 2022254,70258,83253,22258,09257,3624.126.700
06 set 2022256,20257,83251,94253,25252,5421.328.200
02 set 2022261,70264,74254,47256,06255,3422.855.400
01 set 2022258,87260,89255,41260,40259,6723.263.400
31 ago 2022265,39267,11261,33261,47260,7424.791.800
30 ago 2022266,67267,05260,66262,97262,2322.767.100
29 ago 2022265,85267,40263,85265,23264,4820.338.500
26 ago 2022279,08280,34267,98268,09267,3427.549.300
25 ago 2022277,33279,02274,52278,85278,0716.583.400
24 ago 2022275,41277,23275,11275,79275,0118.137.000
23 ago 2022276,44278,86275,40276,44275,6617.527.400
22 ago 2022282,08282,46277,22277,75276,9725.061.100
19 ago 2022288,90289,25285,56286,15285,3520.570.000
18 ago 2022290,19291,91289,08290,17289,3517.186.200
17 ago 2022289,74293,35289,47291,32290,5018.253.400
17 ago 20220.62 Dividendo
16 ago 2022291,99294,04290,42292,71291,2718.102.900
15 ago 2022291,00294,18290,11293,47292,0318.085.700
12 ago 2022288,48291,91286,94291,91290,4722.619.700
11 ago 2022290,85291,21286,51287,02285,6120.065.900
10 ago 2022288,17289,81286,94289,16287,7424.687.800
09 ago 2022279,64283,08277,61282,30280,9123.405.200
08 ago 2022284,05285,92279,32280,32278,9418.739.200
05 ago 2022279,15283,65278,68282,91281,5216.774.600
04 ago 2022281,80283,80280,17283,65282,2518.098.700
03 ago 2022276,76283,50276,61282,47281,0823.518.900
02 ago 2022276,00277,89272,38274,82273,4722.754.200
01 ago 2022277,82281,28275,84278,01276,6421.539.600
29 lug 2022277,70282,00276,63280,74279,3632.152.800
28 lug 2022269,75277,84267,87276,41275,0533.459.300
27 lug 2022261,16270,05258,85268,74267,4245.994.000
26 lug 2022259,86259,88249,57251,90250,6639.348.000
25 lug 2022261,00261,50256,81258,83257,5621.056.000
22 lug 2022265,24265,33259,07260,36259,0821.881.300
21 lug 2022259,79264,89257,03264,84263,5422.404.700
20 lug 2022259,90264,87258,91262,27260,9822.788.300
19 lug 2022257,58259,72253,68259,53258,2525.012.600
18 lug 2022259,75260,84253,30254,25253,0020.975.000
15 lug 2022255,72260,37254,77256,72255,4629.774.100
14 lug 2022250,57255,14245,94254,08252,8325.102.800
*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...