Marchés français ouverture 2 h 9 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
445,70-0,64 (-0,14 %)
À la clôture : 04:00PM EDT
446,27 +0,57 (+0,13 %)
Échanges après Bourse : 07:59PM EDT
Durée:
21 juin 2023 - 21 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 juin 2024446,30446,53441,27445,70445,7019 848 600
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
14 mai 2024412,02417,49411,55416,56416,5615 109 300
13 mai 2024418,01418,35410,82413,72413,7215 440 200
10 mai 2024412,94415,38411,80414,74414,7413 402 300
09 mai 2024410,57412,72409,10412,32412,3214 689 700
08 mai 2024408,17412,23406,71410,54410,5411 792 300
07 mai 2024414,66414,67409,09409,34409,3420 018 200
06 mai 2024408,76413,93406,37413,54413,5416 996 600
03 mai 2024402,28407,15401,86406,66406,6617 446 700
02 mai 2024397,66399,93394,65397,84397,8417 709 400
01 mai 2024392,61401,72390,31394,94394,9423 562 500
30 avr. 2024401,49402,16389,17389,33389,3328 781 400
29 avr. 2024405,25406,32399,19402,25402,2519 582 100
26 avr. 2024412,17413,00405,76406,32406,3229 694 700
25 avr. 2024394,03399,89388,03399,04399,0440 586 500
24 avr. 2024409,56412,47406,78409,06409,0615 065 300
23 avr. 2024404,24408,20403,06407,57407,5715 734 500
22 avr. 2024400,08402,85395,75400,96400,9620 286 900
19 avr. 2024404,03405,48397,77399,12399,1230 276 500
18 avr. 2024410,63411,89403,95404,27404,2721 029 900
17 avr. 2024417,25418,88410,33411,84411,8415 855 500
16 avr. 2024414,57418,40413,73414,58414,5816 765 600
15 avr. 2024426,60426,82413,43413,64413,6420 273 500
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
*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...