Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 321.32 | 321.42 | 316.15 | 317.01 | 317.01 | 21,103,284 |
| 21 sept 2023 | 319.26 | 325.35 | 315.00 | 319.53 | 319.53 | 35,529,500 |
| 20 sept 2023 | 329.51 | 329.59 | 320.51 | 320.77 | 320.77 | 21,436,500 |
| 19 sept 2023 | 326.17 | 329.39 | 324.51 | 328.65 | 328.65 | 16,505,900 |
| 18 sept 2023 | 327.80 | 330.40 | 326.36 | 329.06 | 329.06 | 16,834,200 |
| 15 sept 2023 | 336.92 | 337.40 | 329.65 | 330.22 | 330.22 | 37,666,900 |
| 14 sept 2023 | 339.15 | 340.86 | 336.57 | 338.70 | 338.70 | 20,267,000 |
| 13 sept 2023 | 331.31 | 336.85 | 331.17 | 336.06 | 336.06 | 16,544,400 |
| 12 sept 2023 | 335.82 | 336.79 | 331.48 | 331.77 | 331.77 | 17,565,500 |
| 11 sept 2023 | 337.24 | 338.42 | 335.43 | 337.94 | 337.94 | 16,583,300 |
| 08 sept 2023 | 330.09 | 336.16 | 329.46 | 334.27 | 334.27 | 19,530,100 |
| 07 sept 2023 | 331.29 | 333.08 | 329.03 | 329.91 | 329.91 | 18,381,000 |
| 06 sept 2023 | 333.38 | 334.46 | 330.18 | 332.88 | 332.88 | 17,535,800 |
| 05 sept 2023 | 329.00 | 334.85 | 328.66 | 333.55 | 333.55 | 18,553,900 |
| 01 sept 2023 | 331.31 | 331.99 | 326.78 | 328.66 | 328.66 | 14,931,200 |
| 31 ago 2023 | 329.20 | 330.91 | 326.78 | 327.76 | 327.76 | 26,411,000 |
| 30 ago 2023 | 328.67 | 329.81 | 326.45 | 328.79 | 328.79 | 15,222,100 |
| 29 ago 2023 | 321.88 | 328.98 | 321.88 | 328.41 | 328.41 | 19,284,600 |
| 28 ago 2023 | 325.66 | 326.15 | 321.72 | 323.70 | 323.70 | 14,808,500 |
| 25 ago 2023 | 321.47 | 325.36 | 318.80 | 322.98 | 322.98 | 21,684,100 |
| 24 ago 2023 | 332.85 | 332.98 | 319.96 | 319.97 | 319.97 | 23,281,400 |
| 23 ago 2023 | 323.82 | 329.20 | 323.46 | 327.00 | 327.00 | 21,166,400 |
| 22 ago 2023 | 325.50 | 326.08 | 321.46 | 322.46 | 322.46 | 16,102,000 |
| 21 ago 2023 | 317.93 | 322.77 | 317.04 | 321.88 | 321.88 | 24,040,000 |
| 18 ago 2023 | 314.49 | 318.38 | 311.55 | 316.48 | 316.48 | 24,744,800 |
| 17 ago 2023 | 320.54 | 321.87 | 316.21 | 316.88 | 316.88 | 21,257,200 |
| 16 ago 2023 | 320.80 | 324.42 | 319.80 | 320.40 | 320.40 | 20,698,900 |
| 16 ago 2023 | 0.68 Dividendo | |||||
| 15 ago 2023 | 323.00 | 325.09 | 320.90 | 321.86 | 321.18 | 16,966,300 |
| 14 ago 2023 | 321.39 | 324.06 | 320.08 | 324.04 | 323.36 | 18,836,100 |
| 11 ago 2023 | 320.26 | 322.41 | 319.21 | 321.01 | 320.33 | 24,342,600 |
| 10 ago 2023 | 326.02 | 328.26 | 321.18 | 322.93 | 322.25 | 20,113,700 |
| 09 ago 2023 | 326.47 | 327.11 | 321.05 | 322.23 | 321.55 | 22,373,300 |
| 08 ago 2023 | 326.96 | 328.75 | 323.00 | 326.05 | 325.36 | 22,327,600 |
| 07 ago 2023 | 328.37 | 331.11 | 327.52 | 330.11 | 329.41 | 17,741,500 |
| 04 ago 2023 | 331.88 | 335.14 | 327.24 | 327.78 | 327.09 | 23,727,700 |
| 03 ago 2023 | 326.00 | 329.88 | 325.95 | 326.66 | 325.97 | 18,253,700 |
| 02 ago 2023 | 333.63 | 333.63 | 326.36 | 327.50 | 326.81 | 27,761,300 |
| 01 ago 2023 | 335.19 | 338.54 | 333.70 | 336.34 | 335.63 | 18,311,900 |
| 31 jul 2023 | 336.92 | 337.70 | 333.36 | 335.92 | 335.21 | 25,446,000 |
| 28 jul 2023 | 333.67 | 340.01 | 333.17 | 338.37 | 337.66 | 28,484,900 |
| 27 jul 2023 | 340.48 | 341.33 | 329.05 | 330.72 | 330.02 | 39,635,300 |
| 26 jul 2023 | 341.44 | 344.67 | 333.11 | 337.77 | 337.06 | 58,383,700 |
| 25 jul 2023 | 347.11 | 351.89 | 345.07 | 350.98 | 350.24 | 41,637,700 |
| 24 jul 2023 | 345.85 | 346.92 | 342.31 | 345.11 | 344.38 | 26,678,100 |
| 21 jul 2023 | 349.15 | 350.30 | 339.83 | 343.77 | 343.04 | 69,368,900 |
| 20 jul 2023 | 353.57 | 357.97 | 345.37 | 346.87 | 346.14 | 33,778,400 |
| 19 jul 2023 | 361.75 | 362.46 | 352.44 | 355.08 | 354.33 | 39,732,900 |
| 18 jul 2023 | 345.83 | 366.78 | 342.17 | 359.49 | 358.73 | 64,872,700 |
| 17 jul 2023 | 345.68 | 346.99 | 342.20 | 345.73 | 345.00 | 20,363,900 |
| 14 jul 2023 | 347.59 | 351.43 | 344.31 | 345.24 | 344.51 | 28,302,200 |
| 13 jul 2023 | 339.56 | 343.74 | 339.02 | 342.66 | 341.94 | 20,567,200 |
| 12 jul 2023 | 336.60 | 341.65 | 335.67 | 337.20 | 336.49 | 29,995,300 |
| 11 jul 2023 | 331.06 | 332.86 | 327.00 | 332.47 | 331.77 | 26,698,200 |
| 10 jul 2023 | 334.60 | 335.23 | 327.59 | 331.83 | 331.13 | 32,791,400 |
| 07 jul 2023 | 339.32 | 341.79 | 337.00 | 337.22 | 336.51 | 21,185,300 |
| 06 jul 2023 | 337.30 | 342.99 | 335.50 | 341.27 | 340.55 | 28,161,200 |
| 05 jul 2023 | 335.09 | 341.65 | 334.73 | 338.15 | 337.44 | 18,172,400 |
| 03 jul 2023 | 339.19 | 340.90 | 336.57 | 337.99 | 337.28 | 12,508,700 |
| 30 jun 2023 | 337.75 | 342.73 | 337.20 | 340.54 | 339.82 | 26,823,800 |
| 29 jun 2023 | 334.71 | 336.11 | 332.62 | 335.05 | 334.34 | 16,997,000 |
| 28 jun 2023 | 334.66 | 337.98 | 333.81 | 335.85 | 335.14 | 20,259,500 |
| 27 jun 2023 | 331.86 | 336.15 | 329.30 | 334.57 | 333.86 | 24,354,100 |
| 26 jun 2023 | 333.72 | 336.11 | 328.49 | 328.60 | 327.91 | 21,520,600 |
| 23 jun 2023 | 334.36 | 337.96 | 333.45 | 335.02 | 334.31 | 23,084,700 |
| 22 jun 2023 | 334.12 | 340.12 | 333.34 | 339.71 | 338.99 | 23,556,800 |
| 21 jun 2023 | 336.37 | 337.73 | 332.07 | 333.56 | 332.86 | 25,117,800 |
| 20 jun 2023 | 339.31 | 342.08 | 335.86 | 338.05 | 337.34 | 26,375,400 |
| 16 jun 2023 | 351.32 | 351.47 | 341.95 | 342.33 | 341.61 | 46,533,600 |
| 15 jun 2023 | 337.48 | 349.84 | 337.20 | 348.10 | 347.36 | 38,899,100 |
| 14 jun 2023 | 334.34 | 339.04 | 332.81 | 337.34 | 336.63 | 26,003,800 |
| 13 jun 2023 | 334.47 | 336.98 | 330.39 | 334.29 | 333.58 | 22,951,300 |
| 12 jun 2023 | 328.58 | 332.10 | 325.16 | 331.85 | 331.15 | 24,260,300 |
| 09 jun 2023 | 324.99 | 329.99 | 324.41 | 326.79 | 326.10 | 22,514,900 |
| 08 jun 2023 | 323.94 | 326.64 | 323.35 | 325.26 | 324.57 | 23,277,700 |
| 07 jun 2023 | 331.65 | 334.49 | 322.50 | 323.38 | 322.70 | 40,717,100 |
| 06 jun 2023 | 335.33 | 335.37 | 332.17 | 333.68 | 332.98 | 20,396,200 |
| 05 jun 2023 | 335.22 | 338.56 | 334.66 | 335.94 | 335.23 | 21,307,100 |
| 02 jun 2023 | 334.25 | 337.50 | 332.55 | 335.40 | 334.69 | 25,864,000 |
| 01 jun 2023 | 325.93 | 333.53 | 324.72 | 332.58 | 331.88 | 26,773,900 |
| 31 may 2023 | 332.29 | 335.94 | 327.33 | 328.39 | 327.70 | 45,950,600 |
| 30 may 2023 | 335.23 | 335.74 | 330.52 | 331.21 | 330.51 | 29,503,100 |
| 26 may 2023 | 324.02 | 333.40 | 323.88 | 332.89 | 332.19 | 36,630,600 |
| 25 may 2023 | 323.24 | 326.90 | 320.00 | 325.92 | 325.23 | 43,301,700 |
| 24 may 2023 | 314.73 | 316.50 | 312.61 | 313.85 | 313.19 | 23,384,900 |
| 23 may 2023 | 320.03 | 322.72 | 315.25 | 315.26 | 314.59 | 30,797,200 |
| 22 may 2023 | 318.60 | 322.59 | 318.01 | 321.18 | 320.50 | 24,115,700 |
| 19 may 2023 | 316.74 | 318.75 | 316.37 | 318.34 | 317.67 | 27,529,500 |
| 18 may 2023 | 314.53 | 319.04 | 313.72 | 318.52 | 317.85 | 27,276,000 |
| 17 may 2023 | 312.29 | 314.43 | 310.74 | 314.00 | 313.34 | 24,315,000 |
| 17 may 2023 | 0.68 Dividendo | |||||
| 16 may 2023 | 309.83 | 313.71 | 309.83 | 311.74 | 310.40 | 26,730,300 |
| 15 may 2023 | 309.10 | 309.90 | 307.59 | 309.46 | 308.13 | 16,336,500 |
| 12 may 2023 | 310.55 | 310.65 | 306.60 | 308.97 | 307.64 | 19,758,100 |
| 11 may 2023 | 310.10 | 311.12 | 306.26 | 310.11 | 308.78 | 31,680,200 |
| 10 may 2023 | 308.62 | 313.00 | 307.67 | 312.31 | 310.97 | 30,078,000 |
| 09 may 2023 | 308.00 | 310.04 | 306.31 | 307.00 | 305.68 | 21,340,800 |
| 08 may 2023 | 310.13 | 310.20 | 306.09 | 308.65 | 307.33 | 21,318,600 |
| 05 may 2023 | 305.72 | 311.97 | 304.27 | 310.65 | 309.32 | 28,181,200 |
| 04 may 2023 | 306.24 | 307.76 | 303.40 | 305.41 | 304.10 | 22,519,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
