La bourse ferme dans 6 h 8 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
441,58+0,52 (+0,12 %)
À la clôture : 04:00PM EDT
439,59 -1,99 (-0,45 %)
Avant Bourse : 05:21AM EDT
Durée:
14 juin 2023 - 14 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 juin 2024440,85443,39439,37441,58441,5815 895 700
12 juin 2024435,32443,40433,25441,06441,0622 366 200
11 juin 2024425,48432,82425,25432,68432,6814 551 100
10 juin 2024424,70428,08423,89427,87427,8714 003 000
07 juin 2024426,20426,28423,00423,85423,8513 621 700
06 juin 2024424,01425,31420,58424,52424,5214 861 300
05 juin 2024417,81424,08416,30424,01424,0116 988 000
04 juin 2024412,43416,44409,68416,07416,0714 348 900
03 juin 2024415,53416,43408,92413,52413,5217 484 700
31 mai 2024416,75416,75404,51415,13415,1347 995 300
30 mai 2024424,30424,30414,24414,67414,6728 424 800
29 mai 2024425,69430,94425,69429,17429,1715 517 100
28 mai 2024429,63430,82426,60430,32430,3215 718 000
24 mai 2024427,19431,06424,41430,16430,1611 845 800
23 mai 2024432,97433,60425,42427,00427,0017 211 700
22 mai 2024430,09432,41427,13430,52430,5218 073 700
21 mai 2024426,83432,97424,85429,04429,0421 453 300
20 mai 2024420,21426,77419,99425,34425,3416 272 100
17 mai 2024422,54422,92418,03420,21420,2115 352 200
16 mai 2024421,80425,42420,35420,99420,9917 530 100
15 mai 2024417,90423,81417,27423,08423,0822 239 500
15 mai 20240.75 Dividende
14 mai 2024412,02417,49411,55416,56415,8115 109 300
13 mai 2024418,01418,35410,82413,72412,9815 440 200
10 mai 2024412,94415,38411,80414,74413,9913 402 300
09 mai 2024410,57412,72409,10412,32411,5814 689 700
08 mai 2024408,17412,23406,71410,54409,8011 792 300
07 mai 2024414,66414,67409,09409,34408,6020 018 200
06 mai 2024408,76413,93406,37413,54412,8016 996 600
03 mai 2024402,28407,15401,86406,66405,9317 446 700
02 mai 2024397,66399,93394,65397,84397,1217 709 400
01 mai 2024392,61401,72390,31394,94394,2323 562 500
30 avr. 2024401,49402,16389,17389,33388,6328 781 400
29 avr. 2024405,25406,32399,19402,25401,5319 582 100
26 avr. 2024412,17413,00405,76406,32405,5929 694 700
25 avr. 2024394,03399,89388,03399,04398,3240 586 500
24 avr. 2024409,56412,47406,78409,06408,3215 065 300
23 avr. 2024404,24408,20403,06407,57406,8415 734 500
22 avr. 2024400,08402,85395,75400,96400,2420 286 900
19 avr. 2024404,03405,48397,77399,12398,4030 276 500
18 avr. 2024410,63411,89403,95404,27403,5421 029 900
17 avr. 2024417,25418,88410,33411,84411,1015 855 500
16 avr. 2024414,57418,40413,73414,58413,8316 765 600
15 avr. 2024426,60426,82413,43413,64412,9020 273 500
12 avr. 2024424,05425,18419,77421,90421,1419 232 100
11 avr. 2024425,82429,37422,36427,93427,1617 966 400
10 avr. 2024422,19424,03419,70423,26422,5016 216 600
09 avr. 2024426,44427,74421,62426,28425,5112 512 300
08 avr. 2024425,17427,28423,30424,59423,8314 272 400
05 avr. 2024420,01426,51418,32425,52424,7516 544 300
04 avr. 2024424,99428,67417,57417,88417,1319 370 900
03 avr. 2024419,73423,26419,09420,45419,6916 502 300
02 avr. 2024420,11422,38417,84421,44420,6817 912 000
01 avr. 2024423,95427,89422,22424,57423,8116 316 000
28 mars 2024420,96421,87419,12420,72419,9621 871 200
27 mars 2024424,44424,45419,01421,43420,6716 705 000
26 mars 2024425,61425,99421,35421,65420,8916 725 600
25 mars 2024425,24427,41421,61422,86422,1018 060 500
22 mars 2024429,70429,86426,07428,74427,9717 636 500
21 mars 2024429,83430,82427,16429,37428,6021 296 200
20 mars 2024422,00425,96420,66425,23424,4617 860 100
19 mars 2024417,83421,67415,55421,41420,6519 837 900
18 mars 2024414,25420,73413,78417,32416,5720 106 000
15 mars 2024419,29422,60412,79416,42415,6745 049 800
14 mars 2024420,24427,82417,99425,22424,4534 157 300
13 mars 2024418,10418,18411,45415,10414,3517 115 900
12 mars 2024407,62415,57406,79415,28414,5322 457 000
11 mars 2024403,76405,68401,26404,52403,7916 120 800
08 mars 2024407,96410,42404,33406,22405,4917 971 700
07 mars 2024406,12409,78402,24409,14408,4018 718 500
06 mars 2024402,97405,16398,39402,09401,3722 344 100
05 mars 2024413,96414,25400,64402,65401,9326 919 200
04 mars 2024413,44417,35412,32414,92414,1717 596 000
01 mars 2024411,27415,87410,88415,50414,7517 800 300
29 févr. 2024408,64414,20405,92413,64412,9031 947 300
28 févr. 2024408,18409,30405,32407,72406,9913 183 100
27 févr. 2024407,99408,32403,85407,48406,7514 835 800
26 févr. 2024411,46412,16407,36407,54406,8116 193 500
23 févr. 2024415,67415,86408,97410,34409,6016 295 900
22 févr. 2024410,19412,83408,57411,65410,9127 009 900
21 févr. 2024400,17402,29397,22402,18401,4618 631 100
20 févr. 2024403,24404,49398,01402,79402,0624 307 900
16 févr. 2024407,96408,29403,44404,06403,3322 281 100
15 févr. 2024408,14409,13404,29406,56405,8321 825 500
14 févr. 2024408,07409,84404,57409,49408,7520 401 200
14 févr. 20240.75 Dividende
13 févr. 2024404,94410,07403,39406,32404,8427 824 900
12 févr. 2024420,56420,74414,75415,26413,7521 202 900
09 févr. 2024415,25420,82415,09420,55419,0222 032 800
08 févr. 2024414,05415,56412,53414,11412,6021 225 300
07 févr. 2024407,44414,30407,40414,05412,5422 340 500
06 févr. 2024405,88407,97402,91405,49404,0118 382 600
05 févr. 2024409,90411,16403,99405,65404,1725 352 300
02 févr. 2024403,81412,65403,56411,22409,7228 245 000
01 févr. 2024401,83408,00401,80403,78402,3130 657 700
31 janv. 2024406,96415,32397,21397,58396,1347 871 100
30 janv. 2024412,26413,05406,45408,59407,1033 477 600
29 janv. 2024406,06409,98404,33409,72408,2324 510 200
26 janv. 2024404,37406,17402,43403,93402,4617 803 300
25 janv. 2024404,32407,01402,53404,87403,4021 021 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...