U.S. markets open in 2 hours 23 minutes
F S&P 500
5,531.00 +9.50 (+0.17%) F Dow Jones
39,542.00 +73.00 (+0.18%) F Nasdaq
19,952.75 +25.50 (+0.13%) E-mini Russell 2000 Index Futur
2,072.70 +7.70 (+0.37%) Petróleo
81.94 +0.40 (+0.49%) Oro
2,342.30 +2.70 (+0.12%)
Microsoft Corporation (MSFD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:00AM BST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 416.95 | 416.95 | 416.95 | 416.95 | 416.95 | 33 |
| 28 jun 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | - |
| 27 jun 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | - |
| 26 jun 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | - |
| 25 jun 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | 10 |
| 24 jun 2024 | 420.55 | 420.55 | 420.55 | 420.55 | 420.55 | 20 |
| 21 jun 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | 10 |
| 20 jun 2024 | 418.15 | 418.15 | 413.50 | 413.50 | 413.50 | 90 |
| 19 jun 2024 | 419.60 | 419.60 | 419.60 | 419.60 | 419.60 | - |
| 18 jun 2024 | 417.60 | 419.60 | 417.60 | 419.60 | 419.60 | 60 |
| 17 jun 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 413.15 | - |
| 14 jun 2024 | 411.45 | 413.25 | 411.45 | 413.15 | 413.15 | 127 |
| 13 jun 2024 | 409.75 | 409.75 | 409.75 | 409.75 | 409.75 | 10 |
| 12 jun 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | - |
| 11 jun 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | - |
| 10 jun 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | - |
| 07 jun 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | - |
| 06 jun 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | 10 |
| 05 jun 2024 | 383.35 | 383.35 | 383.35 | 383.35 | 383.35 | 10 |
| 04 jun 2024 | 380.55 | 380.55 | 380.55 | 380.55 | 380.55 | 10 |
| 03 jun 2024 | 383.70 | 383.70 | 379.95 | 379.95 | 379.95 | 20 |
| 31 may 2024 | 383.25 | 383.25 | 375.25 | 375.25 | 375.25 | 30 |
| 30 may 2024 | 394.20 | 394.20 | 394.20 | 394.20 | 394.20 | 10 |
| 29 may 2024 | 394.65 | 394.65 | 393.85 | 393.85 | 393.85 | 30 |
| 28 may 2024 | 395.45 | 395.45 | 395.45 | 395.45 | 395.45 | 40 |
| 24 may 2024 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | 10 |
| 23 may 2024 | 399.50 | 400.05 | 397.25 | 397.25 | 397.25 | 121 |
| 22 may 2024 | 392.15 | 392.15 | 392.15 | 392.15 | 392.15 | - |
| 21 may 2024 | 392.15 | 392.15 | 392.15 | 392.15 | 392.15 | 23 |
| 20 may 2024 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | - |
| 17 may 2024 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | 20 |
| 16 may 2024 | 390.20 | 390.20 | 390.20 | 390.20 | 390.20 | 10 |
| 15 may 2024 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | 10 |
| 15 may 2024 | 0.75 Dividendo | |||||
| 14 may 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.15 | - |
| 13 may 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.15 | - |
| 10 may 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.15 | - |
| 09 may 2024 | 381.90 | 381.90 | 381.90 | 381.90 | 381.15 | - |
| 08 may 2024 | 382.20 | 382.20 | 381.90 | 381.90 | 381.15 | 20 |
| 07 may 2024 | 383.55 | 383.55 | 383.55 | 383.55 | 382.80 | 50 |
| 03 may 2024 | 371.30 | 371.30 | 371.30 | 371.30 | 370.57 | 30 |
| 02 may 2024 | 370.95 | 372.10 | 370.95 | 371.30 | 370.57 | 20 |
| 01 may 2024 | 374.10 | 374.10 | 374.10 | 374.10 | 373.37 | - |
| 30 abr 2024 | 375.60 | 375.60 | 374.05 | 374.10 | 373.37 | 40 |
| 29 abr 2024 | 381.00 | 381.00 | 378.85 | 378.85 | 378.11 | 16 |
| 26 abr 2024 | 387.85 | 387.85 | 386.05 | 386.05 | 385.29 | 70 |
| 25 abr 2024 | 375.45 | 375.45 | 375.45 | 375.45 | 374.71 | 10 |
| 24 abr 2024 | 384.50 | 384.60 | 382.55 | 383.00 | 382.25 | 216 |
| 23 abr 2024 | 377.55 | 377.55 | 377.55 | 377.55 | 376.81 | 20 |
| 22 abr 2024 | 375.85 | 376.65 | 375.85 | 376.65 | 375.91 | 56 |
| 19 abr 2024 | 377.25 | 379.05 | 377.25 | 379.05 | 378.31 | 110 |
| 18 abr 2024 | 387.05 | 387.05 | 384.40 | 384.40 | 383.65 | 40 |
| 17 abr 2024 | 391.70 | 391.95 | 391.70 | 391.80 | 391.03 | 70 |
| 16 abr 2024 | 390.15 | 390.15 | 389.90 | 390.15 | 389.38 | 26 |
| 15 abr 2024 | 398.10 | 398.40 | 398.05 | 398.40 | 397.62 | 111 |
| 12 abr 2024 | 400.90 | 400.90 | 400.45 | 400.45 | 399.66 | 30 |
| 11 abr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | - |
| 10 abr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | - |
| 09 abr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | - |
| 08 abr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | - |
| 05 abr 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 386.74 | 30 |
| 04 abr 2024 | 389.60 | 389.60 | 388.70 | 388.70 | 387.94 | 31 |
| 03 abr 2024 | 390.65 | 390.65 | 390.65 | 390.65 | 389.88 | 40 |
| 02 abr 2024 | 394.90 | 394.90 | 394.15 | 394.15 | 393.38 | 24 |
| 28 mar 2024 | 389.95 | 389.95 | 389.05 | 389.05 | 388.29 | 10 |
| 27 mar 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 392.58 | - |
| 26 mar 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 392.58 | - |
| 25 mar 2024 | 393.35 | 393.35 | 393.35 | 393.35 | 392.58 | 15 |
| 22 mar 2024 | 392.30 | 392.30 | 392.30 | 392.30 | 391.53 | - |
| 21 mar 2024 | 392.30 | 392.30 | 392.30 | 392.30 | 391.53 | 5 |
| 20 mar 2024 | 388.70 | 388.70 | 388.70 | 388.70 | 387.94 | 1 |
| 19 mar 2024 | 381.85 | 381.85 | 381.85 | 381.85 | 381.10 | 15 |
| 18 mar 2024 | 383.55 | 383.55 | 382.70 | 382.70 | 381.95 | 50 |
| 15 mar 2024 | 381.70 | 381.70 | 381.70 | 381.70 | 380.95 | - |
| 14 mar 2024 | 382.10 | 382.10 | 381.70 | 381.70 | 380.95 | 20 |
| 13 mar 2024 | 379.60 | 379.60 | 379.60 | 379.60 | 378.85 | 8 |
| 12 mar 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 368.33 | - |
| 11 mar 2024 | 369.05 | 369.05 | 369.05 | 369.05 | 368.33 | 4 |
| 08 mar 2024 | 373.45 | 373.45 | 372.55 | 372.55 | 371.82 | 12 |
| 07 mar 2024 | 368.40 | 373.30 | 368.40 | 373.25 | 372.52 | 120 |
| 06 mar 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.07 | 10 |
| 05 mar 2024 | 380.60 | 380.60 | 380.20 | 380.20 | 379.45 | 20 |
| 04 mar 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.16 | - |
| 01 mar 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.16 | - |
| 29 feb 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.16 | - |
| 28 feb 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 376.16 | 10 |
| 27 feb 2024 | 379.75 | 379.75 | 379.75 | 379.75 | 379.00 | - |
| 26 feb 2024 | 379.00 | 379.75 | 379.00 | 379.75 | 379.00 | 95 |
| 23 feb 2024 | 380.90 | 382.70 | 380.85 | 382.70 | 381.95 | 65 |
| 22 feb 2024 | 375.65 | 377.65 | 375.65 | 377.65 | 376.91 | 60 |
| 21 feb 2024 | 373.75 | 373.75 | 373.75 | 373.75 | 373.02 | - |
| 20 feb 2024 | 374.55 | 374.55 | 373.75 | 373.75 | 373.02 | 65 |
| 19 feb 2024 | 376.75 | 376.75 | 376.75 | 376.75 | 376.01 | - |
| 16 feb 2024 | 379.55 | 379.55 | 376.75 | 376.75 | 376.01 | 168 |
| 15 feb 2024 | 382.35 | 382.80 | 376.65 | 376.65 | 375.91 | 139 |
| 14 feb 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.81 | - |
| 14 feb 2024 | 0.75 Dividendo | |||||
| 13 feb 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.06 | - |
| 12 feb 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.06 | - |
| 09 feb 2024 | 376.55 | 376.55 | 376.55 | 376.55 | 375.06 | - |
| *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.