Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 418.24 | 419.75 | 414.97 | 416.06 | 416.06 | 19,169,700 |
| 03 oct 2024 | 417.63 | 419.55 | 414.29 | 416.54 | 416.54 | 13,686,400 |
| 02 oct 2024 | 422.58 | 422.82 | 416.71 | 417.13 | 417.13 | 16,582,300 |
| 01 oct 2024 | 428.45 | 428.48 | 418.81 | 420.69 | 420.69 | 19,092,900 |
| 30 sept 2024 | 428.21 | 430.42 | 425.37 | 430.30 | 430.30 | 16,807,300 |
| 27 sept 2024 | 431.52 | 431.85 | 427.47 | 428.02 | 428.02 | 14,896,100 |
| 26 sept 2024 | 435.09 | 435.30 | 429.13 | 431.31 | 431.31 | 14,492,000 |
| 25 sept 2024 | 429.83 | 433.12 | 428.57 | 432.11 | 432.11 | 13,396,400 |
| 24 sept 2024 | 433.00 | 433.35 | 426.10 | 429.17 | 429.17 | 17,015,800 |
| 23 sept 2024 | 434.28 | 436.46 | 430.39 | 433.51 | 433.51 | 15,128,900 |
| 20 sept 2024 | 437.22 | 439.24 | 434.22 | 435.27 | 435.27 | 55,167,100 |
| 19 sept 2024 | 441.23 | 441.50 | 436.90 | 438.69 | 438.69 | 21,706,600 |
| 18 sept 2024 | 435.00 | 436.03 | 430.41 | 430.81 | 430.81 | 18,898,000 |
| 17 sept 2024 | 440.23 | 441.85 | 432.27 | 435.15 | 435.15 | 18,874,200 |
| 16 sept 2024 | 430.60 | 433.53 | 428.22 | 431.34 | 431.34 | 13,834,700 |
| 13 sept 2024 | 425.83 | 431.83 | 425.46 | 430.59 | 430.59 | 15,874,600 |
| 12 sept 2024 | 423.31 | 427.37 | 419.75 | 427.00 | 427.00 | 17,418,800 |
| 11 sept 2024 | 415.50 | 423.99 | 409.58 | 423.04 | 423.04 | 19,266,900 |
| 10 sept 2024 | 408.20 | 416.33 | 407.70 | 414.20 | 414.20 | 19,594,300 |
| 09 sept 2024 | 407.24 | 408.65 | 402.15 | 405.72 | 405.72 | 15,295,100 |
| 06 sept 2024 | 409.06 | 410.65 | 400.80 | 401.70 | 401.70 | 19,609,500 |
| 05 sept 2024 | 407.62 | 413.10 | 406.13 | 408.39 | 408.39 | 14,195,500 |
| 04 sept 2024 | 405.91 | 411.24 | 404.37 | 408.90 | 408.90 | 15,135,800 |
| 03 sept 2024 | 417.91 | 419.88 | 407.03 | 409.44 | 409.44 | 20,313,600 |
| 30 ago 2024 | 415.60 | 417.49 | 412.13 | 417.14 | 417.14 | 24,308,300 |
| 29 ago 2024 | 414.94 | 422.05 | 410.60 | 413.12 | 413.12 | 17,045,200 |
| 28 ago 2024 | 414.88 | 415.00 | 407.31 | 410.60 | 410.60 | 14,882,700 |
| 27 ago 2024 | 412.86 | 414.36 | 410.25 | 413.84 | 413.84 | 13,492,900 |
| 26 ago 2024 | 416.37 | 417.28 | 411.34 | 413.49 | 413.49 | 13,152,800 |
| 23 ago 2024 | 416.98 | 419.26 | 412.09 | 416.79 | 416.79 | 18,493,800 |
| 22 ago 2024 | 424.36 | 426.79 | 414.61 | 415.55 | 415.55 | 19,361,900 |
| 21 ago 2024 | 424.08 | 426.40 | 421.72 | 424.14 | 424.14 | 16,067,300 |
| 20 ago 2024 | 421.70 | 425.86 | 421.64 | 424.80 | 424.80 | 16,387,600 |
| 19 ago 2024 | 418.96 | 421.75 | 416.46 | 421.53 | 421.53 | 15,234,000 |
| 16 ago 2024 | 420.60 | 421.34 | 417.30 | 418.47 | 418.47 | 22,775,600 |
| 15 ago 2024 | 419.80 | 421.11 | 417.66 | 421.03 | 421.03 | 20,752,100 |
| 15 ago 2024 | 0.75 Dividendo | |||||
| 14 ago 2024 | 414.80 | 417.72 | 412.45 | 416.86 | 416.11 | 18,267,000 |
| 13 ago 2024 | 409.59 | 414.95 | 409.57 | 414.01 | 413.27 | 19,414,300 |
| 12 ago 2024 | 407.06 | 408.76 | 404.24 | 406.81 | 406.08 | 16,762,900 |
| 09 ago 2024 | 404.03 | 408.05 | 402.26 | 406.02 | 405.29 | 19,276,700 |
| 08 ago 2024 | 402.44 | 405.86 | 399.94 | 402.69 | 401.97 | 20,203,000 |
| 07 ago 2024 | 408.64 | 410.08 | 397.47 | 398.43 | 397.71 | 20,650,900 |
| 06 ago 2024 | 400.00 | 405.67 | 398.50 | 399.61 | 398.89 | 24,946,500 |
| 05 ago 2024 | 389.17 | 401.04 | 385.58 | 395.15 | 394.44 | 40,709,200 |
| 02 ago 2024 | 412.49 | 415.00 | 404.34 | 408.49 | 407.76 | 29,437,900 |
| 01 ago 2024 | 420.79 | 427.46 | 413.09 | 417.11 | 416.36 | 30,296,400 |
| 31 jul 2024 | 420.50 | 421.78 | 412.21 | 418.35 | 417.60 | 42,891,400 |
| 30 jul 2024 | 427.72 | 429.05 | 417.36 | 422.92 | 422.16 | 32,687,600 |
| 29 jul 2024 | 431.58 | 432.15 | 424.70 | 426.73 | 425.96 | 15,125,800 |
| 26 jul 2024 | 418.20 | 428.92 | 417.27 | 425.27 | 424.50 | 23,583,800 |
| 25 jul 2024 | 428.80 | 429.80 | 417.51 | 418.40 | 417.65 | 29,943,800 |
| 24 jul 2024 | 440.45 | 441.48 | 427.59 | 428.90 | 428.13 | 26,805,800 |
| 23 jul 2024 | 443.90 | 448.39 | 443.10 | 444.85 | 444.05 | 13,107,100 |
| 22 jul 2024 | 441.79 | 444.60 | 438.91 | 442.94 | 442.14 | 15,808,800 |
| 19 jul 2024 | 433.10 | 441.14 | 432.00 | 437.11 | 436.32 | 20,940,400 |
| 18 jul 2024 | 444.34 | 444.65 | 434.40 | 440.37 | 439.58 | 20,794,800 |
| 17 jul 2024 | 442.59 | 444.85 | 439.18 | 443.52 | 442.72 | 21,778,000 |
| 16 jul 2024 | 454.22 | 454.30 | 446.66 | 449.52 | 448.71 | 17,175,700 |
| 15 jul 2024 | 453.30 | 457.26 | 451.43 | 453.96 | 453.14 | 14,429,400 |
| 12 jul 2024 | 454.33 | 456.36 | 450.65 | 453.55 | 452.73 | 16,324,300 |
| 11 jul 2024 | 462.98 | 464.78 | 451.55 | 454.70 | 453.88 | 23,111,200 |
| 10 jul 2024 | 461.22 | 466.46 | 458.86 | 466.25 | 465.41 | 18,196,100 |
| 09 jul 2024 | 467.00 | 467.33 | 458.00 | 459.54 | 458.71 | 17,207,200 |
| 08 jul 2024 | 466.55 | 467.70 | 464.46 | 466.24 | 465.40 | 12,962,300 |
| 05 jul 2024 | 459.61 | 468.35 | 458.97 | 467.56 | 466.72 | 16,000,300 |
| 03 jul 2024 | 458.19 | 461.02 | 457.88 | 460.77 | 459.94 | 9,932,800 |
| 02 jul 2024 | 453.20 | 459.59 | 453.11 | 459.28 | 458.45 | 13,979,800 |
| 01 jul 2024 | 448.66 | 457.37 | 445.66 | 456.73 | 455.91 | 17,662,800 |
| 28 jun 2024 | 453.07 | 455.38 | 446.41 | 446.95 | 446.15 | 28,362,300 |
| 27 jun 2024 | 452.18 | 456.17 | 451.77 | 452.85 | 452.04 | 14,806,300 |
| 26 jun 2024 | 449.00 | 453.60 | 448.19 | 452.16 | 451.35 | 16,507,000 |
| 25 jun 2024 | 448.25 | 451.42 | 446.75 | 450.95 | 450.14 | 16,747,500 |
| 24 jun 2024 | 449.80 | 452.75 | 446.41 | 447.67 | 446.86 | 15,913,700 |
| 21 jun 2024 | 447.38 | 450.58 | 446.51 | 449.78 | 448.97 | 34,486,200 |
| 20 jun 2024 | 446.30 | 446.53 | 441.27 | 445.70 | 444.90 | 19,877,400 |
| 18 jun 2024 | 449.71 | 450.14 | 444.89 | 446.34 | 445.54 | 17,112,500 |
| 17 jun 2024 | 442.59 | 450.94 | 440.72 | 448.37 | 447.56 | 20,790,000 |
| 14 jun 2024 | 438.28 | 443.14 | 436.72 | 442.57 | 441.77 | 13,582,000 |
| 13 jun 2024 | 440.85 | 443.39 | 439.37 | 441.58 | 440.79 | 15,960,600 |
| 12 jun 2024 | 435.32 | 443.40 | 433.25 | 441.06 | 440.27 | 22,366,200 |
| 11 jun 2024 | 425.48 | 432.82 | 425.25 | 432.68 | 431.90 | 14,551,100 |
| 10 jun 2024 | 424.70 | 428.08 | 423.89 | 427.87 | 427.10 | 14,003,000 |
| 07 jun 2024 | 426.20 | 426.28 | 423.00 | 423.85 | 423.09 | 13,621,700 |
| 06 jun 2024 | 424.01 | 425.31 | 420.58 | 424.52 | 423.76 | 14,861,300 |
| 05 jun 2024 | 417.81 | 424.08 | 416.30 | 424.01 | 423.25 | 16,988,000 |
| 04 jun 2024 | 412.43 | 416.44 | 409.68 | 416.07 | 415.32 | 14,348,900 |
| 03 jun 2024 | 415.53 | 416.43 | 408.92 | 413.52 | 412.78 | 17,484,700 |
| 31 may 2024 | 416.75 | 416.75 | 404.51 | 415.13 | 414.38 | 47,995,300 |
| 30 may 2024 | 424.30 | 424.30 | 414.24 | 414.67 | 413.92 | 28,424,800 |
| 29 may 2024 | 425.69 | 430.94 | 425.69 | 429.17 | 428.40 | 15,517,100 |
| 28 may 2024 | 429.63 | 430.82 | 426.60 | 430.32 | 429.55 | 15,718,000 |
| 24 may 2024 | 427.19 | 431.06 | 424.41 | 430.16 | 429.39 | 11,845,800 |
| 23 may 2024 | 432.97 | 433.60 | 425.42 | 427.00 | 426.23 | 17,211,700 |
| 22 may 2024 | 430.09 | 432.41 | 427.13 | 430.52 | 429.75 | 18,073,700 |
| 21 may 2024 | 426.83 | 432.97 | 424.85 | 429.04 | 428.27 | 21,453,300 |
| 20 may 2024 | 420.21 | 426.77 | 419.99 | 425.34 | 424.57 | 16,272,100 |
| 17 may 2024 | 422.54 | 422.92 | 418.03 | 420.21 | 419.45 | 15,352,200 |
| 16 may 2024 | 421.80 | 425.42 | 420.35 | 420.99 | 420.23 | 17,530,100 |
| 15 may 2024 | 417.90 | 423.81 | 417.27 | 423.08 | 422.32 | 22,239,500 |
| *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.