Dati storici Microsoft - MSFT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	410,77	412,455	395,75	403,31	20.411.692	-12,01	-2,92%
1 Mese	420,96	429,37	395,75	415,57	17.865.644	-22,20	-5,27%
3 Mesi	401,83	430,82	395,75	413,49	20.426.490	-3,07	-0,76%
6 Mesi	345,02	430,82	326,94	389,13	23.695.263	53,74	15,58%
1 Anno	279,37	430,82	275,37	356,87	24.752.364	119,39	42,74%
3 Anni	261,66	430,82	213,431	299,63	27.486.437	137,10	52,40%
5 Anni	130,06	430,82	119,01	248,82	28.778.150	268,70	206,60%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Apr 2024	409,06	1,49	0,37%	409,315	412,455	406,78	15.020.678
24 Apr 2024	407,57	6,61	1,65%	404,235	408,20	403,06	15.683.164
23 Apr 2024	400,96	1,84	0,46%	400,08	402,84	395,75	20.333.472
20 Apr 2024	399,12	-5,15	-1,27%	404,09	405,25	397,8825	30.031.490
19 Apr 2024	404,27	-7,57	-1,84%	410,77	411,88	404,0401	20.989.258
18 Apr 2024	411,84	-2,74	-0,66%	417,25	418,86	410,34	15.896.724
17 Apr 2024	414,58	0,94	0,23%	414,90	418,37	413,7301	16.756.655
16 Apr 2024	413,64	-8,26	-1,96%	426,60	426,82	413,43	20.197.471
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	424,03	419,70	16.207.207
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	418,32	16.545.024
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	17.902.545
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	21.770.233
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