U.S. markets open in 2 hours 50 minutes
F S&P 500
5,571.00 +2.25 (+0.04%) F Dow Jones
39,742.00 +54.00 (+0.14%) F Nasdaq
20,268.50 +13.25 (+0.07%) E-mini Russell 2000 Index Futur
2,059.90 +4.90 (+0.24%) Petróleo
82.76 -0.05 (-0.06%) Oro
2,355.80 +22.40 (+0.96%)
Microsoft Corp (MSF.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:30AM 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 | 427.90 | 427.90 | 426.70 | 426.85 | 426.85 | 32 |
| 02 jul 2024 | 424.20 | 426.00 | 424.20 | 426.00 | 426.00 | - |
| 01 jul 2024 | 417.80 | 422.00 | 417.40 | 422.00 | 422.00 | - |
| 28 jun 2024 | 424.75 | 424.75 | 422.60 | 422.65 | 422.65 | 166 |
| 27 jun 2024 | 421.80 | 425.65 | 421.80 | 423.65 | 423.65 | 14 |
| 26 jun 2024 | 421.35 | 423.05 | 421.20 | 422.35 | 422.35 | 4 |
| 25 jun 2024 | 417.00 | 419.80 | 415.85 | 419.35 | 419.35 | 119 |
| 24 jun 2024 | 420.40 | 420.40 | 417.95 | 417.95 | 417.95 | 20 |
| 21 jun 2024 | 416.60 | 420.10 | 415.25 | 419.15 | 419.15 | 22 |
| 20 jun 2024 | 417.85 | 418.60 | 412.35 | 415.00 | 415.00 | 26 |
| 19 jun 2024 | 416.85 | 418.20 | 416.35 | 418.20 | 418.20 | 29 |
| 18 jun 2024 | 418.10 | 420.00 | 414.60 | 416.65 | 416.65 | 40 |
| 17 jun 2024 | 413.50 | 417.30 | 413.10 | 417.30 | 417.30 | 10 |
| 14 jun 2024 | 411.00 | 413.30 | 409.15 | 413.30 | 413.30 | 12 |
| 13 jun 2024 | 408.50 | 410.60 | 406.80 | 410.60 | 410.60 | 100 |
| 12 jun 2024 | 403.30 | 408.80 | 403.30 | 408.80 | 408.80 | 67 |
| 11 jun 2024 | 396.60 | 402.15 | 396.60 | 402.15 | 402.15 | 35 |
| 10 jun 2024 | 393.00 | 397.80 | 393.00 | 395.85 | 395.85 | 25 |
| 07 jun 2024 | 390.45 | 393.85 | 389.40 | 393.85 | 393.85 | 47 |
| 06 jun 2024 | 388.50 | 389.65 | 387.00 | 388.35 | 388.35 | 111 |
| 05 jun 2024 | 383.60 | 389.10 | 383.00 | 389.10 | 389.10 | 22 |
| 04 jun 2024 | 379.55 | 380.10 | 378.85 | 379.30 | 379.30 | 19 |
| 03 jun 2024 | 383.25 | 384.15 | 377.35 | 377.35 | 377.35 | 100 |
| 31 may 2024 | 382.90 | 384.05 | 374.55 | 375.65 | 375.65 | 181 |
| 30 may 2024 | 393.20 | 394.00 | 383.40 | 383.40 | 383.40 | 293 |
| 29 may 2024 | 395.65 | 397.95 | 394.20 | 397.50 | 397.50 | 23 |
| 28 may 2024 | 396.10 | 396.45 | 393.95 | 394.25 | 394.25 | 203 |
| 27 may 2024 | 396.55 | 399.15 | 396.00 | 399.15 | 399.15 | 33 |
| 24 may 2024 | 395.00 | 396.25 | 393.55 | 396.25 | 396.25 | 143 |
| 23 may 2024 | 399.45 | 399.60 | 397.25 | 397.25 | 397.25 | - |
| 22 may 2024 | 396.10 | 398.45 | 394.60 | 396.85 | 396.85 | 8 |
| 21 may 2024 | 391.45 | 396.80 | 391.45 | 396.80 | 396.80 | 24 |
| 20 may 2024 | 388.45 | 391.00 | 386.50 | 390.55 | 390.55 | 41 |
| 17 may 2024 | 388.00 | 389.70 | 385.25 | 385.25 | 385.25 | 86 |
| 16 may 2024 | 389.70 | 390.25 | 387.85 | 387.85 | 387.85 | 27 |
| 15 may 2024 | 384.40 | 388.15 | 383.35 | 388.15 | 388.15 | - |
| 15 may 2024 | 0.75 Dividendo | |||||
| 14 may 2024 | 383.90 | 384.40 | 381.75 | 383.95 | 383.20 | 8 |
| 13 may 2024 | 388.45 | 388.80 | 382.30 | 384.25 | 383.50 | 42 |
| 10 may 2024 | 383.55 | 385.25 | 383.15 | 385.25 | 384.50 | 46 |
| 09 may 2024 | 380.55 | 382.25 | 380.55 | 381.70 | 380.95 | - |
| 08 may 2024 | 381.10 | 382.25 | 381.10 | 382.25 | 381.50 | 4 |
| 07 may 2024 | 384.00 | 384.00 | 382.25 | 382.80 | 382.05 | 3 |
| 06 may 2024 | 378.55 | 380.65 | 378.55 | 380.65 | 379.91 | 23 |
| 03 may 2024 | 371.50 | 377.00 | 371.40 | 376.75 | 376.01 | 1 |
| 02 may 2024 | 370.75 | 372.40 | 370.05 | 370.05 | 369.33 | 54 |
| 30 abr 2024 | 375.50 | 375.50 | 370.10 | 370.10 | 369.38 | 231 |
| 29 abr 2024 | 381.60 | 381.60 | 373.65 | 373.65 | 372.92 | 30 |
| 26 abr 2024 | 389.50 | 389.50 | 382.65 | 382.65 | 381.90 | 60 |
| 25 abr 2024 | 375.00 | 375.70 | 365.05 | 368.55 | 367.83 | 82 |
| 24 abr 2024 | 383.95 | 385.45 | 382.10 | 382.10 | 381.35 | 45 |
| 23 abr 2024 | 376.45 | 381.15 | 376.45 | 379.75 | 379.01 | 329 |
| 22 abr 2024 | 375.15 | 377.75 | 373.90 | 375.05 | 374.32 | 21 |
| 19 abr 2024 | 374.55 | 377.80 | 374.40 | 374.40 | 373.67 | 10 |
| 18 abr 2024 | 387.00 | 387.20 | 382.50 | 382.50 | 381.75 | 100 |
| 17 abr 2024 | 390.20 | 391.55 | 387.30 | 387.30 | 386.54 | - |
| 16 abr 2024 | 389.00 | 391.40 | 387.85 | 391.40 | 390.64 | 10 |
| 15 abr 2024 | 398.00 | 398.20 | 390.95 | 390.95 | 390.19 | 242 |
| 12 abr 2024 | 400.00 | 401.25 | 394.35 | 394.35 | 393.58 | 202 |
| 11 abr 2024 | 394.25 | 398.20 | 394.25 | 398.20 | 397.42 | 12 |
| 10 abr 2024 | 392.80 | 393.25 | 391.05 | 392.50 | 391.73 | 253 |
| 09 abr 2024 | 392.45 | 392.45 | 390.75 | 390.75 | 389.99 | 40 |
| 08 abr 2024 | 393.00 | 393.10 | 390.70 | 390.70 | 389.94 | 2 |
| 05 abr 2024 | 387.60 | 392.50 | 386.60 | 392.50 | 391.73 | 121 |
| 04 abr 2024 | 390.55 | 393.60 | 389.00 | 393.60 | 392.83 | 112 |
| 03 abr 2024 | 390.50 | 391.50 | 387.40 | 387.40 | 386.64 | 197 |
| 02 abr 2024 | 394.45 | 395.00 | 388.80 | 391.75 | 390.98 | 90 |
| 28 mar 2024 | 388.25 | 390.80 | 388.25 | 389.55 | 388.79 | 65 |
| 27 mar 2024 | 389.80 | 389.80 | 387.90 | 388.00 | 387.24 | 200 |
| 26 mar 2024 | 390.00 | 391.50 | 390.00 | 390.15 | 389.39 | - |
| 25 mar 2024 | 395.25 | 395.25 | 390.85 | 390.85 | 390.09 | 198 |
| 22 mar 2024 | 396.20 | 398.10 | 394.05 | 396.60 | 395.83 | 21 |
| 21 mar 2024 | 391.60 | 395.40 | 391.60 | 395.40 | 394.63 | 59 |
| 20 mar 2024 | 386.65 | 390.25 | 386.65 | 390.25 | 389.49 | 79 |
| 19 mar 2024 | 383.45 | 387.85 | 382.70 | 385.85 | 385.10 | 20 |
| 18 mar 2024 | 384.50 | 385.90 | 380.50 | 385.45 | 384.70 | 99 |
| 15 mar 2024 | 390.80 | 393.60 | 380.65 | 380.65 | 379.91 | 177 |
| 14 mar 2024 | 381.10 | 391.95 | 381.10 | 391.25 | 390.49 | 354 |
| 13 mar 2024 | 379.70 | 381.90 | 378.35 | 379.75 | 379.01 | 45 |
| 12 mar 2024 | 370.80 | 379.90 | 370.80 | 379.90 | 379.16 | 96 |
| 11 mar 2024 | 370.80 | 370.80 | 368.70 | 370.25 | 369.53 | 54 |
| 08 mar 2024 | 372.50 | 374.40 | 369.75 | 369.75 | 369.03 | 49 |
| 07 mar 2024 | 366.45 | 373.10 | 366.45 | 373.10 | 372.37 | 19 |
| 06 mar 2024 | 371.60 | 373.65 | 367.20 | 370.45 | 369.73 | 38 |
| 05 mar 2024 | 380.20 | 380.45 | 370.15 | 370.15 | 369.43 | 94 |
| 04 mar 2024 | 383.10 | 383.35 | 380.70 | 382.20 | 381.45 | 69 |
| 01 mar 2024 | 382.95 | 383.15 | 380.70 | 382.55 | 381.80 | 70 |
| 29 feb 2024 | 375.80 | 378.60 | 373.60 | 378.60 | 377.86 | 41 |
| 28 feb 2024 | 375.10 | 376.35 | 374.45 | 375.40 | 374.67 | 36 |
| 27 feb 2024 | 375.25 | 375.60 | 372.45 | 375.40 | 374.67 | 358 |
| 26 feb 2024 | 378.85 | 379.05 | 376.90 | 376.90 | 376.16 | 180 |
| 23 feb 2024 | 381.00 | 383.05 | 378.45 | 378.45 | 377.71 | 101 |
| 22 feb 2024 | 375.45 | 380.65 | 375.40 | 378.70 | 377.96 | 87 |
| 21 feb 2024 | 371.75 | 371.75 | 368.95 | 368.95 | 368.23 | 333 |
| 20 feb 2024 | 375.45 | 375.55 | 368.70 | 370.70 | 369.98 | 91 |
| 19 feb 2024 | 374.80 | 378.35 | 374.50 | 378.35 | 377.61 | 82 |
| 16 feb 2024 | 378.65 | 379.45 | 375.75 | 375.75 | 375.02 | 26 |
| 15 feb 2024 | 381.65 | 383.20 | 375.70 | 377.20 | 376.46 | 97 |
| 14 feb 2024 | 380.45 | 383.35 | 378.90 | 380.60 | 379.86 | 1,073 |
| 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.