U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
317.01-2.52 (-0.79%)
Al cierre: 04:00PM EDT
316.81 -0.20 (-0.06%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 2023321.32321.42316.15317.01317.0121,103,284
21 sept 2023319.26325.35315.00319.53319.5335,529,500
20 sept 2023329.51329.59320.51320.77320.7721,436,500
19 sept 2023326.17329.39324.51328.65328.6516,505,900
18 sept 2023327.80330.40326.36329.06329.0616,834,200
15 sept 2023336.92337.40329.65330.22330.2237,666,900
14 sept 2023339.15340.86336.57338.70338.7020,267,000
13 sept 2023331.31336.85331.17336.06336.0616,544,400
12 sept 2023335.82336.79331.48331.77331.7717,565,500
11 sept 2023337.24338.42335.43337.94337.9416,583,300
08 sept 2023330.09336.16329.46334.27334.2719,530,100
07 sept 2023331.29333.08329.03329.91329.9118,381,000
06 sept 2023333.38334.46330.18332.88332.8817,535,800
05 sept 2023329.00334.85328.66333.55333.5518,553,900
01 sept 2023331.31331.99326.78328.66328.6614,931,200
31 ago 2023329.20330.91326.78327.76327.7626,411,000
30 ago 2023328.67329.81326.45328.79328.7915,222,100
29 ago 2023321.88328.98321.88328.41328.4119,284,600
28 ago 2023325.66326.15321.72323.70323.7014,808,500
25 ago 2023321.47325.36318.80322.98322.9821,684,100
24 ago 2023332.85332.98319.96319.97319.9723,281,400
23 ago 2023323.82329.20323.46327.00327.0021,166,400
22 ago 2023325.50326.08321.46322.46322.4616,102,000
21 ago 2023317.93322.77317.04321.88321.8824,040,000
18 ago 2023314.49318.38311.55316.48316.4824,744,800
17 ago 2023320.54321.87316.21316.88316.8821,257,200
16 ago 2023320.80324.42319.80320.40320.4020,698,900
16 ago 20230.68 Dividendo
15 ago 2023323.00325.09320.90321.86321.1816,966,300
14 ago 2023321.39324.06320.08324.04323.3618,836,100
11 ago 2023320.26322.41319.21321.01320.3324,342,600
10 ago 2023326.02328.26321.18322.93322.2520,113,700
09 ago 2023326.47327.11321.05322.23321.5522,373,300
08 ago 2023326.96328.75323.00326.05325.3622,327,600
07 ago 2023328.37331.11327.52330.11329.4117,741,500
04 ago 2023331.88335.14327.24327.78327.0923,727,700
03 ago 2023326.00329.88325.95326.66325.9718,253,700
02 ago 2023333.63333.63326.36327.50326.8127,761,300
01 ago 2023335.19338.54333.70336.34335.6318,311,900
31 jul 2023336.92337.70333.36335.92335.2125,446,000
28 jul 2023333.67340.01333.17338.37337.6628,484,900
27 jul 2023340.48341.33329.05330.72330.0239,635,300
26 jul 2023341.44344.67333.11337.77337.0658,383,700
25 jul 2023347.11351.89345.07350.98350.2441,637,700
24 jul 2023345.85346.92342.31345.11344.3826,678,100
21 jul 2023349.15350.30339.83343.77343.0469,368,900
20 jul 2023353.57357.97345.37346.87346.1433,778,400
19 jul 2023361.75362.46352.44355.08354.3339,732,900
18 jul 2023345.83366.78342.17359.49358.7364,872,700
17 jul 2023345.68346.99342.20345.73345.0020,363,900
14 jul 2023347.59351.43344.31345.24344.5128,302,200
13 jul 2023339.56343.74339.02342.66341.9420,567,200
12 jul 2023336.60341.65335.67337.20336.4929,995,300
11 jul 2023331.06332.86327.00332.47331.7726,698,200
10 jul 2023334.60335.23327.59331.83331.1332,791,400
07 jul 2023339.32341.79337.00337.22336.5121,185,300
06 jul 2023337.30342.99335.50341.27340.5528,161,200
05 jul 2023335.09341.65334.73338.15337.4418,172,400
03 jul 2023339.19340.90336.57337.99337.2812,508,700
30 jun 2023337.75342.73337.20340.54339.8226,823,800
29 jun 2023334.71336.11332.62335.05334.3416,997,000
28 jun 2023334.66337.98333.81335.85335.1420,259,500
27 jun 2023331.86336.15329.30334.57333.8624,354,100
26 jun 2023333.72336.11328.49328.60327.9121,520,600
23 jun 2023334.36337.96333.45335.02334.3123,084,700
22 jun 2023334.12340.12333.34339.71338.9923,556,800
21 jun 2023336.37337.73332.07333.56332.8625,117,800
20 jun 2023339.31342.08335.86338.05337.3426,375,400
16 jun 2023351.32351.47341.95342.33341.6146,533,600
15 jun 2023337.48349.84337.20348.10347.3638,899,100
14 jun 2023334.34339.04332.81337.34336.6326,003,800
13 jun 2023334.47336.98330.39334.29333.5822,951,300
12 jun 2023328.58332.10325.16331.85331.1524,260,300
09 jun 2023324.99329.99324.41326.79326.1022,514,900
08 jun 2023323.94326.64323.35325.26324.5723,277,700
07 jun 2023331.65334.49322.50323.38322.7040,717,100
06 jun 2023335.33335.37332.17333.68332.9820,396,200
05 jun 2023335.22338.56334.66335.94335.2321,307,100
02 jun 2023334.25337.50332.55335.40334.6925,864,000
01 jun 2023325.93333.53324.72332.58331.8826,773,900
31 may 2023332.29335.94327.33328.39327.7045,950,600
30 may 2023335.23335.74330.52331.21330.5129,503,100
26 may 2023324.02333.40323.88332.89332.1936,630,600
25 may 2023323.24326.90320.00325.92325.2343,301,700
24 may 2023314.73316.50312.61313.85313.1923,384,900
23 may 2023320.03322.72315.25315.26314.5930,797,200
22 may 2023318.60322.59318.01321.18320.5024,115,700
19 may 2023316.74318.75316.37318.34317.6727,529,500
18 may 2023314.53319.04313.72318.52317.8527,276,000
17 may 2023312.29314.43310.74314.00313.3424,315,000
17 may 20230.68 Dividendo
16 may 2023309.83313.71309.83311.74310.4026,730,300
15 may 2023309.10309.90307.59309.46308.1316,336,500
12 may 2023310.55310.65306.60308.97307.6419,758,100
11 may 2023310.10311.12306.26310.11308.7831,680,200
10 may 2023308.62313.00307.67312.31310.9730,078,000
09 may 2023308.00310.04306.31307.00305.6821,340,800
08 may 2023310.13310.20306.09308.65307.3321,318,600
05 may 2023305.72311.97304.27310.65309.3228,181,200
04 may 2023306.24307.76303.40305.41304.1022,519,900
*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...