Microsoft Corporation

MSFT
434,50
3,98 (0,92%)
Pre Mercato
Ultimo aggiornamento: 14:46:44
Dati in Delay di 15 minuti
Borsa: NASDAQ
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
23 Mag 2024 430,52 1,48 0,34% 430,09 432,41 427,13 18.033.718
22 Mag 2024 429,04 3,70 0,87% 426,83 432,97 424,8501 21.434.067
21 Mag 2024 425,34 5,13 1,22% 420,13 426,75 420,00 16.268.678
18 Mag 2024 420,21 -0,78 -0,19% 422,72 422,92 418,025 15.345.484
17 Mag 2024 420,99 -2,09 -0,49% 421,80 425,42 420,35 17.561.861
16 Mag 2024 423,08 6,52 1,57% 417,96 423,81 417,27 22.219.327
15 Mag 2024 416,56 2,84 0,69% 412,02 417,49 411,55 15.042.174
14 Mag 2024 413,72 -1,02 -0,25% 418,01 418,348 410,82 15.427.704
11 Mag 2024 414,74 2,42 0,59% 413,03 415,38 411,80 13.394.848
10 Mag 2024 412,32 1,78 0,43% 410,59 412,665 409,29 14.671.850
09 Mag 2024 410,54 1,20 0,29% 408,25 412,23 406,7132 11.787.123
08 Mag 2024 409,34 -4,20 -1,02% 414,75 414,75 409,09 20.153.257
07 Mag 2024 413,54 6,88 1,69% 408,81 413,93 406,47 16.981.726
04 Mag 2024 406,66 8,82 2,22% 402,28 407,15 401,86 17.509.770
03 Mag 2024 397,84 2,90 0,73% 397,66 399,93 394,6515 17.884.279
02 Mag 2024 394,94 5,61 1,44% 392,73 401,7199 390,31 23.541.665
01 Mag 2024 389,33 -12,92 -3,21% 401,15 402,16 389,17 28.742.104
30 Apr 2024 402,25 -4,07 -1,00% 405,52 406,32 399,19 19.571.556
27 Apr 2024 406,32 7,28 1,82% 412,22 413,00 405,7601 29.661.433
26 Apr 2024 399,04 -10,02 -2,45% 394,06 399,8899 388,0355 37.566.711
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 20.333.872
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 15.401.364
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% 422,19 423,80 419,70 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
14 Mar 2024 425,22 10,12 2,44% 420,20 427,81 417,99 34.124.539
13 Mar 2024 415,10 -0,18 -0,04% 418,10 418,18 411,522 17.090.034
12 Mar 2024 415,28 10,76 2,66% 407,62 415,57 406,79 22.433.607
11 Mar 2024 404,52 -1,70 -0,42% 403,77 405,68 401,26 16.110.984
09 Mar 2024 406,22 -2,92 -0,71% 407,91 410,42 404,33 17.974.873
08 Mar 2024 409,14 7,05 1,75% 406,12 409,7656 402,255 18.706.608
07 Mar 2024 402,09 -0,56 -0,14% 402,95 405,15 398,39 22.321.280
06 Mar 2024 402,65 -12,27 -2,96% 413,96 414,145 400,64 26.894.826
05 Mar 2024 414,92 -0,58 -0,14% 413,56 417,35 412,32 17.564.674
02 Mar 2024 415,50 1,86 0,45% 411,15 415,815 411,745 17.805.721
01 Mar 2024 413,64 5,92 1,45% 408,67 414,20 405,92 31.919.551
29 Feb 2024 407,72 0,24 0,06% 408,175 409,30 405,3201 13.178.795
28 Feb 2024 407,48 -0,06 -0,01% 407,99 408,32 403,85 15.091.839
27 Feb 2024 407,54 -2,80 -0,68% 411,50 412,16 407,36 16.179.430
24 Feb 2024 410,34 -1,31 -0,32% 415,67 415,86 408,97 16.289.321

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network