MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
DateOuvrirÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 nov. 201782,4082,5982,2582,4382,436 127 236
17 nov. 201783,1283,1282,2482,4082,4021 916 500
16 nov. 201783,1083,4282,9483,2083,2020 962 800
15 nov. 201783,4783,6982,6982,9882,9819 383 100
15 nov. 20170.42 Dividende
14 nov. 201783,5084,1082,9884,0583,6318 801 300
13 nov. 201783,6683,9483,4683,9383,5114 196 900
10 nov. 201783,7984,1083,2383,8783,4519 397 800
09 nov. 201784,1184,2782,9084,0983,6721 178 400
08 nov. 201784,1484,6183,8384,5684,1418 034 200
07 nov. 201784,7784,9083,9384,2783,8517 939 700
06 nov. 201784,2084,7084,0884,4784,0519 860 900
03 nov. 201784,0884,5483,4084,1483,7217 633 500
02 nov. 201783,3584,4683,1284,0583,6323 992 900
01 nov. 201783,6883,7682,8883,1882,7622 307 400
31 oct. 201784,3684,3683,1183,1882,7627 086 600
30 oct. 201783,7084,3383,1183,8983,4731 756 700
27 oct. 201784,3786,2083,6183,8183,3971 066 700
26 oct. 201779,2079,4278,7578,7678,3732 120 700
25 oct. 201778,5879,1078,0178,6378,2420 410 800
24 oct. 201778,9079,2078,4678,8678,4717 517 200
23 oct. 201778,9979,3478,7678,8378,4420 627 200
20 oct. 201778,3278,9778,2278,8178,4222 866 400
19 oct. 201777,5777,9377,3577,9177,5215 092 800
18 oct. 201777,6777,8577,3777,6177,2213 300 700
17 oct. 201777,4777,6277,2577,5977,2016 824 000
16 oct. 201777,4277,8177,3577,6577,2612 380 100
13 oct. 201777,5977,8777,2977,4977,1015 335 700
12 oct. 201776,4977,2976,3777,1276,7316 876 500
11 oct. 201776,3676,4675,9576,4276,0415 388 900
10 oct. 201776,3376,6376,1476,2975,9113 944 500
09 oct. 201775,9776,5575,8676,2975,9111 386 500
06 oct. 201775,6776,0375,5476,0075,6213 959 800
05 oct. 201775,2276,1274,9675,9775,5921 195 300
04 oct. 201774,0974,7273,7174,6974,3213 317 700
03 oct. 201774,6774,8874,1974,2673,8912 190 400
02 oct. 201774,7175,0174,3074,6174,2415 304 800
29 sept. 201773,9474,5473,8874,4974,1217 079 100
28 sept. 201773,5473,9773,3173,8773,5010 883 800
27 sept. 201773,5574,1773,1773,8573,4819 565 100
26 sept. 201773,6773,8172,9973,2672,8918 019 600
25 sept. 201774,0974,2572,9273,2672,8924 149 200
22 sept. 201773,9974,5173,8574,4174,0414 111 400
21 sept. 201775,1175,2474,1174,2173,8419 186 100
20 sept. 201775,3575,5574,3174,9474,5721 587 900
19 sept. 201775,2175,7175,0175,4475,0616 093 300
18 sept. 201775,2375,9775,0475,1674,7823 307 000
15 sept. 201774,8375,3974,0775,3174,9338 578 400
14 sept. 201775,0075,4974,5274,7774,4015 733 900
13 sept. 201774,9375,2374,5575,2174,8313 380 800
12 sept. 201774,7675,2474,3774,6874,3114 394 900
11 sept. 201774,3174,9474,3174,7674,3917 910 400
08 sept. 201774,3374,4473,8473,9873,6114 703 800
07 sept. 201773,6874,6073,6074,3473,9717 471 200
06 sept. 201773,7474,0473,3573,4073,0316 535 800
05 sept. 201773,3473,8972,9873,6173,2421 556 000
01 sept. 201774,7174,7473,6473,9473,5721 736 200
31 août 201774,0374,9673,8074,7774,4027 652 800
30 août 201773,0174,2172,8374,0173,6416 897 800
29 août 201772,2573,1672,0573,0572,6811 478 400
28 août 201773,0673,0972,5572,8372,4714 569 700
25 août 201772,8673,3572,4872,8272,4612 794 300
24 août 201772,7472,8672,0772,6972,3317 098 300
23 août 201772,9673,1572,5372,7272,3613 766 500
22 août 201772,3573,2472,3573,1672,7914 343 700
21 août 201772,4772,4871,7072,1571,7917 734 800
18 août 201772,2772,8471,9372,4972,1318 761 500
17 août 201773,5873,8772,4072,4072,0422 977 500
16 août 201773,3474,1073,1773,6573,2818 150 400
15 août 201773,5973,5973,0473,2272,8519 181 400
15 août 20170.39 Dividende
14 août 201773,0673,7272,9573,5972,8320 067 300
11 août 201771,6172,7071,2872,5071,7621 443 700
10 août 201771,9072,1971,3571,4170,6824 734 500
09 août 201772,2572,5172,0572,4771,7322 213 400
08 août 201772,0973,1371,7572,7972,0422 044 600
07 août 201772,8072,9072,2672,4071,6618 705 700
04 août 201772,4073,0472,2472,6871,9322 579 000
03 août 201772,1972,4471,8572,1571,4118 214 400
02 août 201772,5572,5671,4472,2671,5226 499 200
01 août 201773,1073,4272,4972,5871,8322 132 300
31 juil. 201773,3073,4472,4172,7071,9523 600 100
28 juil. 201772,6773,3172,5473,0472,2918 306 700
27 juil. 201773,7674,4272,3273,1672,4136 844 200
26 juil. 201774,3474,3873,8174,0573,2916 252 200
25 juil. 201773,8074,3173,5074,1973,4322 018 700
24 juil. 201773,5373,7573,1373,6072,8421 394 800
21 juil. 201773,4574,2973,1773,7973,0346 717 100
20 juil. 201774,1874,3073,2874,2273,4642 361 000
19 juil. 201773,5074,0473,4573,8673,1022 416 200
18 juil. 201773,0973,3972,6673,3072,5526 435 300
17 juil. 201772,8073,4572,7273,3572,6021 803 900
14 juil. 201772,2473,2771,9672,7872,0325 868 100
13 juil. 201771,5072,0471,3171,7771,0320 269 800
12 juil. 201770,6971,2870,5571,1570,4217 750 900
11 juil. 201770,0070,6869,7569,9969,2717 460 000
10 juil. 201769,4670,2569,2069,9869,2615 014 500
07 juil. 201768,7069,8468,7069,4668,7516 878 300
06 juil. 201768,2768,7868,1268,5767,8721 117 600
05 juil. 201768,2669,4468,2269,0868,3721 176 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages