U.S. markets open in 4 hours 56 minutes
F S&P 500
5,567.25 -1.50 (-0.03%) F Dow Jones
39,706.00 +18.00 (+0.05%) F Nasdaq
20,257.00 +1.75 (+0.01%) E-mini Russell 2000 Index Futur
2,056.20 +1.20 (+0.06%) Petróleo
82.98 +0.17 (+0.21%) Oro
2,355.70 +22.30 (+0.96%)
Microsoft Corp (MSF.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 427.15 | 427.15 | 427.15 | 427.15 | 427.15 | 10 |
| 02 jul 2024 | 424.05 | 425.30 | 424.05 | 425.30 | 425.30 | 10 |
| 01 jul 2024 | 418.05 | 418.05 | 418.05 | 418.05 | 418.05 | - |
| 28 jun 2024 | 424.40 | 424.55 | 422.00 | 422.00 | 422.00 | 970 |
| 27 jun 2024 | 421.40 | 425.05 | 421.40 | 422.50 | 422.50 | 831 |
| 26 jun 2024 | 421.30 | 423.00 | 421.30 | 423.00 | 423.00 | 1 |
| 25 jun 2024 | 417.00 | 419.70 | 416.25 | 419.70 | 419.70 | 163 |
| 24 jun 2024 | 420.45 | 420.45 | 416.35 | 419.35 | 419.35 | 35 |
| 21 jun 2024 | 416.55 | 416.70 | 416.00 | 416.70 | 416.70 | 31 |
| 20 jun 2024 | 417.00 | 418.90 | 415.50 | 415.50 | 415.50 | 50 |
| 19 jun 2024 | 416.05 | 417.05 | 416.05 | 417.05 | 417.05 | 25 |
| 18 jun 2024 | 417.90 | 419.90 | 414.95 | 414.95 | 414.95 | 7 |
| 17 jun 2024 | 414.05 | 417.65 | 414.05 | 417.65 | 417.65 | 33 |
| 14 jun 2024 | 411.40 | 411.40 | 411.40 | 411.40 | 411.40 | 3 |
| 13 jun 2024 | 408.50 | 411.85 | 407.20 | 410.90 | 410.90 | 40 |
| 12 jun 2024 | 402.70 | 405.15 | 402.70 | 405.15 | 405.15 | 36 |
| 11 jun 2024 | 396.55 | 396.90 | 396.55 | 396.90 | 396.90 | 2 |
| 10 jun 2024 | 393.45 | 397.30 | 393.45 | 396.55 | 396.55 | 171 |
| 07 jun 2024 | 390.40 | 394.15 | 389.65 | 394.15 | 394.15 | 41 |
| 06 jun 2024 | 388.85 | 389.20 | 388.45 | 388.45 | 388.45 | 5 |
| 05 jun 2024 | 383.55 | 384.60 | 383.55 | 384.50 | 384.50 | 17 |
| 04 jun 2024 | 379.30 | 379.30 | 379.25 | 379.25 | 379.25 | 8 |
| 03 jun 2024 | 383.15 | 383.95 | 376.85 | 376.85 | 376.85 | 61 |
| 31 may 2024 | 382.95 | 383.45 | 382.00 | 382.00 | 382.00 | 13 |
| 30 may 2024 | 393.05 | 393.05 | 393.05 | 393.05 | 393.05 | - |
| 29 may 2024 | 394.70 | 394.70 | 394.70 | 394.70 | 394.70 | - |
| 28 may 2024 | 396.25 | 396.25 | 394.35 | 394.60 | 394.60 | 8 |
| 27 may 2024 | 396.35 | 398.95 | 395.80 | 398.95 | 398.95 | 117 |
| 24 may 2024 | 394.80 | 396.40 | 392.95 | 396.25 | 396.25 | 33 |
| 23 may 2024 | 399.50 | 400.70 | 398.00 | 398.80 | 398.80 | 50 |
| 22 may 2024 | 395.85 | 396.80 | 395.85 | 396.80 | 396.80 | 2 |
| 21 may 2024 | 391.95 | 395.60 | 391.95 | 395.60 | 395.60 | 119 |
| 20 may 2024 | 388.40 | 388.40 | 388.40 | 388.40 | 388.40 | 2 |
| 17 may 2024 | 388.75 | 389.70 | 385.85 | 385.85 | 385.85 | 26 |
| 16 may 2024 | 389.60 | 390.00 | 388.80 | 388.80 | 388.80 | 16 |
| 15 may 2024 | 383.95 | 388.30 | 383.95 | 388.30 | 388.30 | 6 |
| 15 may 2024 | 0.75 Dividendo | |||||
| 14 may 2024 | 383.30 | 383.30 | 383.00 | 383.00 | 382.25 | 5 |
| 13 may 2024 | 388.50 | 388.65 | 384.00 | 384.00 | 383.25 | 96 |
| 10 may 2024 | 383.45 | 384.65 | 383.45 | 384.55 | 383.80 | 91 |
| 09 may 2024 | 380.70 | 382.25 | 380.70 | 382.25 | 381.50 | 2 |
| 08 may 2024 | 381.20 | 382.45 | 381.20 | 382.45 | 381.70 | 10 |
| 07 may 2024 | 383.80 | 384.10 | 382.75 | 382.75 | 382.00 | 46 |
| 06 may 2024 | 379.00 | 380.40 | 378.60 | 380.40 | 379.66 | 25 |
| 03 may 2024 | 371.50 | 372.10 | 371.50 | 371.75 | 371.02 | 31 |
| 02 may 2024 | 370.80 | 371.50 | 370.70 | 370.70 | 369.97 | 3 |
| 30 abr 2024 | 375.60 | 375.60 | 375.60 | 375.60 | 374.86 | - |
| 29 abr 2024 | 381.15 | 381.45 | 374.65 | 374.65 | 373.92 | 34 |
| 26 abr 2024 | 389.00 | 389.00 | 384.65 | 384.65 | 383.90 | 5 |
| 25 abr 2024 | 375.00 | 375.00 | 365.10 | 369.40 | 368.68 | 31 |
| 24 abr 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 383.25 | - |
| 23 abr 2024 | 375.85 | 380.10 | 375.85 | 380.10 | 379.36 | 14 |
| 22 abr 2024 | 374.95 | 376.05 | 374.95 | 376.05 | 375.31 | 242 |
| 19 abr 2024 | 375.50 | 379.90 | 375.50 | 376.30 | 375.56 | 129 |
| 18 abr 2024 | 386.95 | 386.95 | 382.20 | 382.20 | 381.45 | 8 |
| 17 abr 2024 | 390.15 | 390.15 | 387.30 | 387.30 | 386.54 | 4 |
| 16 abr 2024 | 388.70 | 392.10 | 388.70 | 392.10 | 391.33 | 652 |
| 15 abr 2024 | 396.50 | 398.85 | 396.50 | 398.85 | 398.07 | 50 |
| 12 abr 2024 | 400.20 | 400.85 | 399.25 | 399.25 | 398.47 | 106 |
| 11 abr 2024 | 394.20 | 396.80 | 394.20 | 396.05 | 395.27 | 60 |
| 10 abr 2024 | 392.55 | 393.45 | 392.55 | 393.45 | 392.68 | 12 |
| 09 abr 2024 | 391.65 | 392.20 | 391.65 | 392.20 | 391.43 | 63 |
| 08 abr 2024 | 393.10 | 393.50 | 393.10 | 393.50 | 392.73 | 38 |
| 05 abr 2024 | 387.30 | 387.30 | 386.90 | 386.90 | 386.14 | 40 |
| 04 abr 2024 | 389.75 | 393.60 | 389.05 | 393.60 | 392.83 | 96 |
| 03 abr 2024 | 390.90 | 390.90 | 389.70 | 389.70 | 388.94 | 13 |
| 02 abr 2024 | 394.95 | 395.30 | 390.85 | 390.85 | 390.08 | 124 |
| 28 mar 2024 | 388.45 | 390.85 | 388.45 | 388.65 | 387.89 | 58 |
| 27 mar 2024 | 389.55 | 389.55 | 389.55 | 389.55 | 388.79 | - |
| 26 mar 2024 | 390.60 | 390.60 | 390.60 | 390.60 | 389.84 | 6 |
| 25 mar 2024 | 394.75 | 394.75 | 393.40 | 393.45 | 392.68 | 9 |
| 22 mar 2024 | 396.80 | 398.30 | 396.00 | 396.00 | 395.22 | 116 |
| 21 mar 2024 | 391.65 | 395.00 | 391.65 | 395.00 | 394.23 | 286 |
| 20 mar 2024 | 386.70 | 389.15 | 386.70 | 389.15 | 388.39 | 19 |
| 19 mar 2024 | 383.50 | 387.70 | 383.50 | 387.70 | 386.94 | 314 |
| 18 mar 2024 | 383.95 | 386.05 | 381.60 | 383.30 | 382.55 | 74 |
| 15 mar 2024 | 391.00 | 393.05 | 379.70 | 379.70 | 378.96 | 20 |
| 14 mar 2024 | 380.80 | 390.10 | 380.80 | 390.10 | 389.34 | 15 |
| 13 mar 2024 | 380.05 | 380.05 | 380.05 | 380.05 | 379.31 | - |
| 12 mar 2024 | 371.60 | 380.30 | 371.60 | 380.30 | 379.56 | 58 |
| 11 mar 2024 | 370.55 | 370.55 | 370.00 | 370.00 | 369.28 | 125 |
| 08 mar 2024 | 373.40 | 373.40 | 371.00 | 371.00 | 370.27 | 102 |
| 07 mar 2024 | 366.50 | 371.60 | 366.50 | 370.60 | 369.87 | 8 |
| 06 mar 2024 | 371.80 | 372.30 | 370.20 | 370.20 | 369.48 | 98 |
| 05 mar 2024 | 380.10 | 380.10 | 380.10 | 380.10 | 379.36 | - |
| 04 mar 2024 | 383.10 | 383.60 | 381.50 | 382.85 | 382.10 | 34 |
| 01 mar 2024 | 383.70 | 383.70 | 381.40 | 381.40 | 380.65 | 7 |
| 29 feb 2024 | 375.85 | 377.00 | 375.85 | 377.00 | 376.26 | 2 |
| 28 feb 2024 | 375.15 | 376.15 | 374.70 | 375.20 | 374.47 | 164 |
| 27 feb 2024 | 374.20 | 375.40 | 374.20 | 374.50 | 373.77 | 171 |
| 26 feb 2024 | 378.85 | 378.95 | 377.50 | 377.50 | 376.76 | 42 |
| 23 feb 2024 | 381.00 | 381.70 | 381.00 | 381.70 | 380.95 | 13 |
| 22 feb 2024 | 375.40 | 380.45 | 375.40 | 380.45 | 379.70 | 125 |
| 21 feb 2024 | 371.05 | 371.05 | 369.85 | 369.85 | 369.13 | 4 |
| 20 feb 2024 | 375.80 | 375.80 | 369.50 | 369.50 | 368.78 | 29 |
| 19 feb 2024 | 374.80 | 379.00 | 374.80 | 377.60 | 376.86 | 81 |
| 16 feb 2024 | 378.70 | 379.10 | 376.10 | 376.10 | 375.36 | 27 |
| 15 feb 2024 | 382.95 | 383.10 | 375.95 | 375.95 | 375.21 | 116 |
| 14 feb 2024 | 382.35 | 382.45 | 378.15 | 379.80 | 379.06 | 37 |
| 14 feb 2024 | 0.75 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.