Dati storici Microsoft - MSFT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	424,05	448,38	408,73	427,14	33.948.542	-12,80	-3,02%
1 Mese	428,06	448,38	408,73	427,50	23.802.280	-16,81	-3,93%
3 Mesi	422,34	456,1648	408,73	429,80	21.747.924	-11,09	-2,63%
6 Mesi	389,15	456,1648	385,58	423,74	20.188.256	22,10	5,68%
1 Anno	409,90	468,35	385,58	422,80	20.010.428	1,35	0,33%
3 Anni	309,48	468,35	213,431	325,76	25.710.730	101,77	32,88%
5 Anni	170,43	468,35	132,52	281,21	28.382.146	240,82	141,30%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	415,06	0,07	0,02%	418,75	420,69	414,91	33.872.377
31 Gen 2025	414,99	-27,34	-6,18%	418,70	422,86	413,16	53.523.903
30 Gen 2025	442,33	-4,87	-1,09%	446,64	446,88	440,40	22.931.147
29 Gen 2025	447,20	12,64	2,91%	434,09	448,38	431,67	23.206.038
28 Gen 2025	434,56	-9,50	-2,14%	424,05	435,20	423,59	35.006.010
25 Gen 2025	444,06	-2,14	-0,48%	444,94	446,65	441,40	15.354.867
24 Gen 2025	446,20	0,00	0,00%	446,20	446,20	446,20	0
23 Gen 2025	446,20	17,70	4,13%	437,50	447,27	436,00	25.776.090
22 Gen 2025	428,50	-0,53	-0,12%	430,35	430,8999	425,595	25.876.612
18 Gen 2025	429,03	4,45	1,05%	434,085	434,48	428,17	27.382.247
17 Gen 2025	424,58	-1,73	-0,41%	428,58	429,40	424,39	15.282.609
16 Gen 2025	426,31	10,64	2,56%	418,97	428,15	418,265	19.578.613
15 Gen 2025	415,67	-1,52	-0,36%	417,81	419,74	410,72	16.930.159
14 Gen 2025	417,19	-1,76	-0,42%	415,00	418,50	412,29	17.569.440
11 Gen 2025	418,95	-5,61	-1,32%	424,63	424,695	415,06	20.188.797
09 Gen 2025	424,56	2,19	0,52%	424,40	426,97	421,54	15.045.802
08 Gen 2025	422,37	-5,48	-1,28%	429,08	430,65	420,80	18.125.367
07 Gen 2025	427,85	4,50	1,06%	428,06	434,32	425,515	20.485.931
04 Gen 2025	423,35	4,77	1,14%	421,30	424,03	419,54	16.637.478