MicroStrategy Incorporated (MSTR)
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:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 1,237.00 | 1,258.65 | 1,166.24 | 1,174.11 | 1,174.11 | 1,465,700 |
| 18 abr 2024 | 1,192.00 | 1,287.88 | 1,168.43 | 1,208.16 | 1,208.16 | 1,769,700 |
| 17 abr 2024 | 1,258.00 | 1,264.22 | 1,131.99 | 1,188.05 | 1,188.05 | 2,037,400 |
| 16 abr 2024 | 1,306.02 | 1,328.50 | 1,215.15 | 1,254.03 | 1,254.03 | 1,729,200 |
| 15 abr 2024 | 1,470.00 | 1,489.97 | 1,321.05 | 1,335.88 | 1,335.88 | 1,612,500 |
| 12 abr 2024 | 1,535.00 | 1,537.82 | 1,433.00 | 1,479.58 | 1,479.58 | 1,283,600 |
| 11 abr 2024 | 1,543.00 | 1,578.37 | 1,510.09 | 1,551.81 | 1,551.81 | 1,438,600 |
| 10 abr 2024 | 1,387.50 | 1,566.00 | 1,373.77 | 1,566.00 | 1,566.00 | 1,939,200 |
| 09 abr 2024 | 1,478.10 | 1,480.17 | 1,375.00 | 1,441.02 | 1,441.02 | 1,671,700 |
| 08 abr 2024 | 1,602.10 | 1,623.78 | 1,491.20 | 1,512.99 | 1,512.99 | 2,057,400 |
| 05 abr 2024 | 1,570.00 | 1,674.25 | 1,432.00 | 1,439.00 | 1,439.00 | 2,263,000 |
| 04 abr 2024 | 1,692.98 | 1,739.72 | 1,610.10 | 1,615.42 | 1,615.42 | 2,017,100 |
| 03 abr 2024 | 1,580.01 | 1,699.49 | 1,568.32 | 1,606.11 | 1,606.11 | 1,977,200 |
| 02 abr 2024 | 1,492.00 | 1,592.29 | 1,462.94 | 1,578.83 | 1,578.83 | 1,854,600 |
| 01 abr 2024 | 1,645.01 | 1,690.19 | 1,586.56 | 1,636.74 | 1,636.74 | 1,993,000 |
| 28 mar 2024 | 1,943.00 | 1,989.00 | 1,645.52 | 1,704.56 | 1,704.56 | 4,555,900 |
| 27 mar 2024 | 1,953.00 | 1,999.99 | 1,842.00 | 1,919.16 | 1,919.16 | 2,622,600 |
| 26 mar 2024 | 1,882.43 | 1,909.50 | 1,792.00 | 1,876.99 | 1,876.99 | 2,393,900 |
| 25 mar 2024 | 1,605.00 | 1,873.65 | 1,594.42 | 1,856.00 | 1,856.00 | 3,884,000 |
| 22 mar 2024 | 1,520.00 | 1,594.49 | 1,490.00 | 1,523.00 | 1,523.00 | 2,074,100 |
| 21 mar 2024 | 1,594.12 | 1,704.36 | 1,581.02 | 1,599.29 | 1,599.29 | 3,159,000 |
| 20 mar 2024 | 1,423.01 | 1,550.00 | 1,363.01 | 1,546.52 | 1,546.52 | 3,331,400 |
| 19 mar 2024 | 1,326.07 | 1,450.00 | 1,230.12 | 1,417.50 | 1,417.50 | 4,464,400 |
| 18 mar 2024 | 1,718.45 | 1,734.90 | 1,445.01 | 1,502.76 | 1,502.76 | 4,511,100 |
| 15 mar 2024 | 1,600.01 | 1,815.00 | 1,570.00 | 1,782.36 | 1,782.36 | 4,445,700 |
| 14 mar 2024 | 1,708.01 | 1,746.00 | 1,550.77 | 1,676.85 | 1,676.85 | 4,986,800 |
| 13 mar 2024 | 1,660.00 | 1,774.00 | 1,620.00 | 1,766.15 | 1,766.15 | 3,775,900 |
| 12 mar 2024 | 1,544.00 | 1,594.97 | 1,438.00 | 1,593.35 | 1,593.35 | 3,548,900 |
| 11 mar 2024 | 1,550.00 | 1,657.06 | 1,477.35 | 1,484.23 | 1,484.23 | 4,102,400 |
| 08 mar 2024 | 1,328.04 | 1,451.73 | 1,283.66 | 1,425.59 | 1,425.59 | 3,730,700 |
| 07 mar 2024 | 1,284.98 | 1,321.04 | 1,225.00 | 1,300.02 | 1,300.02 | 2,167,700 |
| 06 mar 2024 | 1,140.00 | 1,285.55 | 1,131.10 | 1,246.21 | 1,246.21 | 3,694,000 |
| 05 mar 2024 | 1,244.19 | 1,337.79 | 1,035.06 | 1,051.01 | 1,051.01 | 5,736,600 |
| 04 mar 2024 | 1,200.00 | 1,359.91 | 1,190.01 | 1,334.01 | 1,334.01 | 5,425,000 |
| 01 mar 2024 | 996.00 | 1,080.00 | 992.00 | 1,079.39 | 1,079.39 | 2,679,000 |
| 29 feb 2024 | 999.00 | 1,040.00 | 960.44 | 1,022.84 | 1,022.84 | 3,520,600 |
| 28 feb 2024 | 952.00 | 1,008.88 | 915.50 | 962.95 | 962.95 | 4,838,800 |
| 27 feb 2024 | 866.10 | 890.00 | 841.76 | 871.80 | 871.80 | 2,274,800 |
| 26 feb 2024 | 687.94 | 809.95 | 687.94 | 796.48 | 796.48 | 2,269,500 |
| 23 feb 2024 | 699.01 | 704.29 | 678.06 | 687.44 | 687.44 | 739,300 |
| 22 feb 2024 | 683.70 | 723.25 | 679.99 | 713.15 | 713.15 | 1,042,500 |
| 21 feb 2024 | 684.30 | 685.38 | 664.26 | 672.80 | 672.80 | 703,300 |
| 20 feb 2024 | 710.79 | 721.98 | 670.27 | 704.98 | 704.98 | 968,000 |
| 16 feb 2024 | 735.00 | 740.00 | 689.38 | 699.56 | 699.56 | 1,335,200 |
| 15 feb 2024 | 792.44 | 806.78 | 707.51 | 718.00 | 718.00 | 2,382,800 |
| 14 feb 2024 | 746.00 | 774.84 | 734.17 | 769.88 | 769.88 | 2,070,500 |
| 13 feb 2024 | 675.00 | 701.22 | 655.55 | 686.02 | 686.02 | 1,391,500 |
| 12 feb 2024 | 651.99 | 725.27 | 650.17 | 717.52 | 717.52 | 2,310,000 |
| 09 feb 2024 | 627.40 | 648.90 | 614.12 | 646.32 | 646.32 | 2,468,500 |
| 08 feb 2024 | 530.00 | 588.46 | 525.05 | 587.81 | 587.81 | 2,263,100 |
| 07 feb 2024 | 499.47 | 508.63 | 467.49 | 508.01 | 508.01 | 1,099,700 |
| 06 feb 2024 | 493.30 | 509.19 | 493.12 | 498.00 | 498.00 | 689,900 |
| 05 feb 2024 | 502.00 | 503.48 | 482.00 | 490.60 | 490.60 | 859,900 |
| 02 feb 2024 | 497.25 | 509.00 | 491.00 | 500.10 | 500.10 | 607,800 |
| 01 feb 2024 | 501.80 | 515.06 | 495.96 | 503.48 | 503.48 | 628,100 |
| 31 ene 2024 | 508.00 | 527.89 | 499.43 | 501.21 | 501.21 | 938,000 |
| 30 ene 2024 | 516.98 | 525.80 | 507.64 | 519.51 | 519.51 | 738,800 |
| 29 ene 2024 | 500.00 | 524.97 | 490.21 | 513.81 | 513.81 | 1,364,900 |
| 26 ene 2024 | 470.00 | 500.95 | 464.75 | 494.50 | 494.50 | 1,466,000 |
| 25 ene 2024 | 452.32 | 464.00 | 445.89 | 457.78 | 457.78 | 660,800 |
| 24 ene 2024 | 460.00 | 462.00 | 445.05 | 450.99 | 450.99 | 823,300 |
| 23 ene 2024 | 450.00 | 459.82 | 438.74 | 450.19 | 450.19 | 1,171,600 |
| 22 ene 2024 | 468.00 | 483.96 | 455.39 | 470.19 | 470.19 | 1,143,100 |
| 19 ene 2024 | 484.50 | 487.20 | 465.00 | 481.00 | 481.00 | 1,176,300 |
| 18 ene 2024 | 500.00 | 522.00 | 477.85 | 486.60 | 486.60 | 1,660,500 |
| 17 ene 2024 | 474.23 | 499.10 | 474.23 | 499.00 | 499.00 | 976,600 |
| 16 ene 2024 | 479.00 | 489.48 | 467.00 | 482.14 | 482.14 | 1,645,300 |
| 12 ene 2024 | 525.02 | 525.89 | 481.00 | 485.53 | 485.53 | 2,732,800 |
| 11 ene 2024 | 598.99 | 611.00 | 530.30 | 536.18 | 536.18 | 2,570,400 |
| 10 ene 2024 | 566.68 | 587.00 | 553.84 | 565.67 | 565.67 | 1,640,900 |
| 09 ene 2024 | 600.00 | 602.78 | 571.25 | 577.29 | 577.29 | 1,434,600 |
| 08 ene 2024 | 640.00 | 646.88 | 586.52 | 598.01 | 598.01 | 2,514,300 |
| 05 ene 2024 | 648.71 | 654.03 | 630.03 | 631.08 | 631.08 | 926,900 |
| 04 ene 2024 | 638.60 | 668.00 | 628.45 | 655.81 | 655.81 | 1,119,300 |
| 03 ene 2024 | 643.22 | 658.55 | 625.30 | 631.06 | 631.06 | 1,880,600 |
| 02 ene 2024 | 692.49 | 727.77 | 680.00 | 685.15 | 685.15 | 2,207,400 |
| 29 dic 2023 | 674.83 | 680.00 | 617.17 | 631.62 | 631.62 | 1,579,000 |
| 28 dic 2023 | 654.69 | 689.35 | 653.52 | 667.88 | 667.88 | 1,580,800 |
| 27 dic 2023 | 613.80 | 673.82 | 612.01 | 670.71 | 670.71 | 2,127,300 |
| 26 dic 2023 | 609.49 | 615.55 | 596.49 | 603.89 | 603.89 | 1,204,700 |
| 22 dic 2023 | 581.96 | 622.58 | 578.70 | 619.24 | 619.24 | 1,255,900 |
| 21 dic 2023 | 588.10 | 591.32 | 574.40 | 581.95 | 581.95 | 715,900 |
| 20 dic 2023 | 589.77 | 599.57 | 572.10 | 573.47 | 573.47 | 1,378,500 |
| 19 dic 2023 | 583.50 | 590.41 | 564.51 | 571.30 | 571.30 | 873,800 |
| 18 dic 2023 | 561.10 | 579.00 | 559.00 | 571.90 | 571.90 | 850,300 |
| 15 dic 2023 | 575.00 | 575.23 | 564.65 | 570.41 | 570.41 | 966,700 |
| 14 dic 2023 | 588.00 | 590.00 | 575.65 | 582.37 | 582.37 | 916,700 |
| 13 dic 2023 | 557.59 | 586.00 | 552.29 | 586.00 | 586.00 | 970,000 |
| 12 dic 2023 | 560.00 | 566.97 | 549.01 | 558.32 | 558.32 | 711,900 |
| 11 dic 2023 | 574.11 | 577.88 | 546.18 | 555.80 | 555.80 | 1,341,100 |
| 08 dic 2023 | 573.48 | 599.39 | 572.81 | 599.39 | 599.39 | 950,400 |
| 07 dic 2023 | 557.20 | 578.06 | 552.10 | 571.09 | 571.09 | 573,600 |
| 06 dic 2023 | 585.12 | 586.55 | 566.14 | 568.89 | 568.89 | 956,600 |
| 05 dic 2023 | 566.00 | 589.90 | 563.38 | 577.50 | 577.50 | 1,446,800 |
| 04 dic 2023 | 567.00 | 577.77 | 550.00 | 563.22 | 563.22 | 1,753,000 |
| 01 dic 2023 | 503.53 | 529.80 | 503.37 | 527.68 | 527.68 | 1,402,700 |
| 30 nov 2023 | 498.00 | 504.99 | 487.31 | 498.30 | 498.30 | 740,500 |
| 29 nov 2023 | 507.98 | 513.50 | 497.00 | 507.10 | 507.10 | 656,900 |
| 28 nov 2023 | 505.12 | 515.27 | 498.25 | 505.87 | 505.87 | 887,700 |
| 27 nov 2023 | 505.75 | 514.80 | 495.30 | 495.38 | 495.38 | 1,055,500 |
| *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.