Microsoft Corporation

MSFT
424,13
2,23 (0,53%)
Pre Mercato
Ultimo aggiornamento: 11:58:22
Dati in Delay di 15 minuti
Borsa: NASDAQ
Tipo: Azione
Valuta: USD

Performance storiche

Periodo † Apert. Max Min VWAP Med. Vol. Giorn. Var %
1 Sett.425,03429,37419,70424,6916.037.006-0,90-0,21%
1 Mese414,21430,82413,78423,2017.749.5639,922,39%
3 Mesi400,02430,82393,59412,4321.643.10724,116,03%
6 Mesi331,05430,82324,535384,9724.075.80193,0828,12%
1 Anno289,90430,82275,37353,9324.910.729134,2346,30%
3 Anni257,99430,82213,431298,7427.551.386166,1464,40%
5 Anni120,94430,82119,01247,9528.841.921303,19250,69%

Serie storiche - 1 Mese

Data Chiusura Var. Var. (%) Apertura Max Min Volume
13 Apr 2024 421,90 -6,03 -1,41% 424,05 425,1794 419,78 19.253.414
12 Apr 2024 427,93 4,67 1,10% 425,81 429,37 422,36 17.962.740
11 Apr 2024 423,26 -3,02 -0,71% 422,19 423,80 419,70 15.294.527
10 Apr 2024 426,28 1,69 0,40% 426,43 427,74 421,62 12.499.059
09 Apr 2024 424,59 -0,93 -0,22% 425,03 427,28 423,30 14.262.612
06 Apr 2024 425,52 7,64 1,83% 419,92 426,51 418,94 16.169.317
05 Apr 2024 417,88 -2,57 -0,61% 424,99 428,67 417,57 19.347.185
04 Apr 2024 420,45 -0,99 -0,23% 419,73 423,26 419,085 16.477.091
03 Apr 2024 421,44 -3,13 -0,74% 420,11 422,38 417,84 16.558.068
02 Apr 2024 424,57 3,85 0,92% 424,00 427,89 422,22 16.298.817
28 Mar 2024 420,72 -0,71 -0,17% 420,96 421,87 419,12 21.770.394
27 Mar 2024 421,43 -0,22 -0,05% 424,45 424,3161 419,01 16.692.146
26 Mar 2024 421,65 -1,21 -0,29% 425,66 425,99 421,35 16.702.082
25 Mar 2024 422,86 -5,88 -1,37% 425,39 427,35 421,6149 18.049.530
22 Mar 2024 428,74 -0,63 -0,15% 429,70 429,86 426,07 18.140.212
21 Mar 2024 429,37 4,14 0,97% 429,85 430,82 427,16 21.352.891
20 Mar 2024 425,23 3,82 0,91% 422,01 425,96 420,66 17.833.580
19 Mar 2024 421,41 4,09 0,98% 417,83 421,6656 415,55 19.854.331
18 Mar 2024 417,32 0,90 0,22% 414,21 420,725 413,78 20.091.006
15 Mar 2024 416,42 -8,80 -2,07% 419,29 420,18 412,79 41.745.006

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network