Marchés français ouverture 1 h 4 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
413,64-8,26 (-1,96 %)
À la clôture : 04:00PM EDT
413,50 -0,14 (-0,03 %)
Échanges après Bourse : 07:59PM EDT
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 avr. 2024426,60426,82413,43413,64413,6420 244 400
12 avr. 2024424,05425,18419,77421,90421,9019 232 100
11 avr. 2024425,82429,37422,36427,93427,9317 966 400
10 avr. 2024422,19424,03419,70423,26423,2616 216 600
09 avr. 2024426,44427,74421,62426,28426,2812 512 300
08 avr. 2024425,17427,28423,30424,59424,5914 272 400
05 avr. 2024420,01426,51418,32425,52425,5216 544 300
04 avr. 2024424,99428,67417,57417,88417,8819 370 900
03 avr. 2024419,73423,26419,09420,45420,4516 502 300
02 avr. 2024420,11422,38417,84421,44421,4417 912 000
01 avr. 2024423,95427,89422,22424,57424,5716 316 000
28 mars 2024420,96421,87419,12420,72420,7221 871 200
27 mars 2024424,44424,45419,01421,43421,4316 705 000
26 mars 2024425,61425,99421,35421,65421,6516 725 600
25 mars 2024425,24427,41421,61422,86422,8618 060 500
22 mars 2024429,70429,86426,07428,74428,7417 636 500
21 mars 2024429,83430,82427,16429,37429,3721 296 200
20 mars 2024422,00425,96420,66425,23425,2317 860 100
19 mars 2024417,83421,67415,55421,41421,4119 837 900
18 mars 2024414,25420,73413,78417,32417,3220 106 000
15 mars 2024419,29422,60412,79416,42416,4245 049 800
14 mars 2024420,24427,82417,99425,22425,2234 157 300
13 mars 2024418,10418,18411,45415,10415,1017 115 900
12 mars 2024407,62415,57406,79415,28415,2822 457 000
11 mars 2024403,76405,68401,26404,52404,5216 120 800
08 mars 2024407,96410,42404,33406,22406,2217 971 700
07 mars 2024406,12409,78402,24409,14409,1418 718 500
06 mars 2024402,97405,16398,39402,09402,0922 344 100
05 mars 2024413,96414,25400,64402,65402,6526 919 200
04 mars 2024413,44417,35412,32414,92414,9217 596 000
01 mars 2024411,27415,87410,88415,50415,5017 800 300
29 févr. 2024408,64414,20405,92413,64413,6431 947 300
28 févr. 2024408,18409,30405,32407,72407,7213 183 100
27 févr. 2024407,99408,32403,85407,48407,4814 835 800
26 févr. 2024411,46412,16407,36407,54407,5416 193 500
23 févr. 2024415,67415,86408,97410,34410,3416 295 900
22 févr. 2024410,19412,83408,57411,65411,6527 009 900
21 févr. 2024400,17402,29397,22402,18402,1818 631 100
20 févr. 2024403,24404,49398,01402,79402,7924 307 900
16 févr. 2024407,96408,29403,44404,06404,0622 281 100
15 févr. 2024408,14409,13404,29406,56406,5621 825 500
14 févr. 2024408,07409,84404,57409,49409,4920 401 200
14 févr. 20240.75 Dividende
13 févr. 2024404,94410,07403,39406,32405,5727 824 900
12 févr. 2024420,56420,74414,75415,26414,4921 202 900
09 févr. 2024415,25420,82415,09420,55419,7722 032 800
08 févr. 2024414,05415,56412,53414,11413,3521 225 300
07 févr. 2024407,44414,30407,40414,05413,2922 340 500
06 févr. 2024405,88407,97402,91405,49404,7418 382 600
05 févr. 2024409,90411,16403,99405,65404,9025 352 300
02 févr. 2024403,81412,65403,56411,22410,4628 245 000
01 févr. 2024401,83408,00401,80403,78403,0330 657 700
31 janv. 2024406,96415,32397,21397,58396,8547 871 100
30 janv. 2024412,26413,05406,45408,59407,8433 477 600
29 janv. 2024406,06409,98404,33409,72408,9624 510 200
26 janv. 2024404,37406,17402,43403,93403,1817 803 300
25 janv. 2024404,32407,01402,53404,87404,1221 021 200
24 janv. 2024401,54405,63400,45402,56401,8224 867 000
23 janv. 2024395,75399,38393,93398,90398,1620 525 900
22 janv. 2024400,02400,62393,59396,51395,7827 016 900
19 janv. 2024395,76398,67393,50398,67397,9329 272 000
18 janv. 2024391,72393,99390,12393,87393,1423 392 100
17 janv. 2024387,98390,11384,81389,47388,7522 234 100
16 janv. 2024393,66394,03387,62390,27389,5527 202 300
12 janv. 2024385,49388,68384,65388,47387,7521 645 700
11 janv. 2024386,00390,68380,38384,63383,9227 850 800
10 janv. 2024376,37384,17376,32382,77382,0625 514 200
09 janv. 2024372,01375,99371,19375,79375,1020 830 000
08 janv. 2024369,30375,20369,01374,69374,0023 134 000
05 janv. 2024368,97372,06366,50367,75367,0720 987 000
04 janv. 2024370,67373,10367,17367,94367,2620 901 500
03 janv. 2024369,01373,26368,51370,60369,9223 083 500
02 janv. 2024373,86375,90366,77370,87370,1925 258 600
29 déc. 2023376,00377,16373,48376,04375,3518 723 000
28 déc. 2023375,37376,46374,16375,28374,5914 327 000
27 déc. 2023373,69375,06372,81374,07373,3814 905 400
26 déc. 2023375,00376,94373,50374,66373,9712 673 100
22 déc. 2023373,68375,18372,71374,58373,8917 091 100
21 déc. 2023372,56374,41370,04373,54372,8517 708 000
20 déc. 2023375,00376,03370,53370,62369,9426 316 700
19 déc. 2023371,49373,26369,84373,26372,5720 603 700
18 déc. 2023369,45373,00368,68372,65371,9621 802 900
15 déc. 2023366,85372,40366,28370,73370,0578 478 200
14 déc. 2023373,31373,76364,13365,93365,2543 277 500
13 déc. 2023376,02377,64370,77374,37373,6830 955 500
12 déc. 2023370,85374,42370,46374,38373,6924 838 300
11 déc. 2023368,48371,60366,10371,30370,6127 708 800
08 déc. 2023369,20374,46368,23374,23373,5420 144 800
07 déc. 2023368,23371,45366,32370,95370,2723 118 900
06 déc. 2023373,54374,18368,03368,80368,1221 182 100
05 déc. 2023366,45373,08365,62372,52371,8323 065 000
04 déc. 2023369,10369,52362,90369,14368,4632 063 300
01 déc. 2023376,76378,16371,31374,51373,8233 020 400
30 nov. 2023378,49380,09375,47378,91378,2130 554 400
29 nov. 2023383,76384,30377,44378,85378,1528 963 400
28 nov. 2023378,35383,00378,16382,70381,9920 453 100
27 nov. 2023376,78380,64376,20378,61377,9122 179 200
24 nov. 2023377,33377,97375,14377,43376,7310 176 600
22 nov. 2023378,00379,79374,97377,85377,1523 345 300
21 nov. 2023375,67376,22371,12373,07372,3828 423 100
*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...