La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
425,27+6,87 (+1,64 %)
À la clôture : 04:00PM EDT
425,45 +0,18 (+0,04 %)
Échanges après Bourse : 07:59PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024418,20428,92417,27425,27425,2723 566 500
25 juil. 2024428,80429,80417,51418,40418,4029 943 800
24 juil. 2024440,45441,48427,59428,90428,9026 805 800
23 juil. 2024443,90448,39443,10444,85444,8513 107 100
22 juil. 2024441,79444,60438,91442,94442,9415 808 800
19 juil. 2024433,10441,14432,00437,11437,1120 940 400
18 juil. 2024444,34444,65434,40440,37440,3720 794 800
17 juil. 2024442,59444,85439,18443,52443,5221 778 000
16 juil. 2024454,22454,30446,66449,52449,5217 175 700
15 juil. 2024453,30457,26451,43453,96453,9614 429 400
12 juil. 2024454,33456,36450,65453,55453,5516 324 300
11 juil. 2024462,98464,78451,55454,70454,7023 111 200
10 juil. 2024461,22466,46458,86466,25466,2518 196 100
09 juil. 2024467,00467,33458,00459,54459,5417 207 200
08 juil. 2024466,55467,70464,46466,24466,2412 962 300
05 juil. 2024459,61468,35458,97467,56467,5616 000 300
03 juil. 2024458,19461,02457,88460,77460,779 932 800
02 juil. 2024453,20459,59453,11459,28459,2813 979 800
01 juil. 2024448,66457,37445,66456,73456,7317 662 800
28 juin 2024453,07455,38446,41446,95446,9528 362 300
27 juin 2024452,18456,17451,77452,85452,8514 806 300
26 juin 2024449,00453,60448,19452,16452,1616 507 000
25 juin 2024448,25451,42446,75450,95450,9516 747 500
24 juin 2024449,80452,75446,41447,67447,6715 913 700
21 juin 2024447,38450,58446,51449,78449,7834 486 200
20 juin 2024446,30446,53441,27445,70445,7019 877 400
18 juin 2024449,71450,14444,89446,34446,3417 112 500
17 juin 2024442,59450,94440,72448,37448,3720 790 000
14 juin 2024438,28443,14436,72442,57442,5713 582 000
13 juin 2024440,85443,39439,37441,58441,5815 960 600
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
*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...