La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
289,67+3,53 (+1,23 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 juil. 2021287,37289,99286,50289,67289,6722 753 500
22 juil. 2021283,84286,42283,42286,14286,1423 384 100
21 juil. 2021278,90281,52277,29281,40281,4024 364 300
20 juil. 2021278,03280,97276,26279,32279,3226 259 700
19 juil. 2021278,93280,37274,45277,01277,0132 935 600
16 juil. 2021282,07284,10279,46280,75280,7526 176 100
15 juil. 2021282,00282,51279,83281,03281,0322 604 200
14 juil. 2021282,35283,66280,55282,51282,5123 113 700
13 juil. 2021277,52282,85277,39280,98280,9826 120 100
12 juil. 2021279,16279,77276,58277,32277,3218 931 700
09 juil. 2021275,72278,05275,32277,94277,9423 905 500
08 juil. 2021276,90278,73274,87277,42277,4224 618 600
07 juil. 2021279,40280,69277,15279,93279,9323 260 000
06 juil. 2021278,03279,37274,30277,66277,6631 565 600
02 juil. 2021272,82278,00272,50277,65277,6526 458 000
01 juil. 2021269,61271,84269,60271,60271,6016 725 300
30 juin 2021270,69271,36269,60270,90270,9021 656 500
29 juin 2021268,87271,65267,98271,40271,4019 937 800
28 juin 2021266,19268,90265,91268,72268,7219 590 000
25 juin 2021266,23267,25264,76265,02265,0225 611 100
24 juin 2021266,16267,85265,47266,69266,6921 446 900
23 juin 2021265,99266,83264,43265,27265,2719 518 700
22 juin 2021262,72265,79262,40265,51265,5124 694 100
21 juin 2021259,82263,52257,92262,63262,6326 696 100
18 juin 2021259,63262,30258,75259,43259,4337 202 200
17 juin 2021256,07261,75256,01260,90260,9027 565 500
16 juin 2021259,40260,58254,42257,38257,3827 220 000
15 juin 2021259,77259,99257,68258,36258,3618 038 900
14 juin 2021257,90259,95256,80259,89259,8919 150 500
11 juin 2021257,99258,49256,61257,89257,8918 999 700
10 juin 2021254,29257,46253,67257,24257,2424 563 600
09 juin 2021253,81255,53253,21253,59253,5917 937 600
08 juin 2021255,16256,01252,51252,57252,5722 455 000
07 juin 2021249,98254,09249,81253,81253,8123 079 200
04 juin 2021247,76251,65247,51250,79250,7925 281 100
03 juin 2021245,22246,34243,00245,71245,7125 307 700
02 juin 2021248,13249,27245,84247,30247,3019 406 700
01 juin 2021251,23251,29246,96247,40247,4023 213 300
28 mai 2021251,00252,08249,56249,68249,6818 270 200
27 mai 2021251,17251,48249,25249,31249,3124 426 200
26 mai 2021251,43252,94250,75251,49251,4917 771 600
25 mai 2021251,77252,75250,82251,72251,7217 704 300
24 mai 2021247,79251,16247,51250,78250,7821 411 500
21 mai 2021247,57248,33244,74245,17245,1721 863 100
20 mai 2021243,96247,95243,86246,48246,4821 800 700
19 mai 2021239,31243,23238,60243,12243,1225 739 800
19 mai 20210.56 Dividende
18 mai 2021246,27246,41242,90243,08242,5220 168 000
17 mai 2021246,55246,59243,52245,18244,6224 970 200
14 mai 2021245,58249,18245,49248,15247,5823 901 100
13 mai 2021241,80245,60241,42243,03242,4729 624 300
12 mai 2021242,17244,38238,07239,00238,4536 684 400
11 mai 2021244,55246,60242,57246,23245,6633 641 600
10 mai 2021250,87251,73247,12247,18246,6129 299 900
07 mai 2021252,15254,30251,17252,46251,8827 032 900
06 mai 2021246,45249,86244,69249,73249,1526 491 100
05 mai 2021249,06249,50245,82246,47245,9021 901 300
04 mai 2021250,97251,21245,76247,79247,2232 756 100
03 mai 2021253,40254,35251,12251,86251,2819 626 600
30 avr. 2021249,74253,08249,60252,18251,6030 945 100
29 avr. 2021255,46256,10249,00252,51251,9340 589 000
28 avr. 2021256,08256,54252,95254,56253,9746 903 100
27 avr. 2021261,58263,19260,12261,97261,3731 014 200
26 avr. 2021261,66262,44260,17261,55260,9519 763 300
23 avr. 2021257,88261,51257,27261,15260,5521 462 600
22 avr. 2021260,21261,78255,64257,17256,5825 606 200
21 avr. 2021258,94260,68257,25260,58259,9824 030 400
20 avr. 2021257,82260,20256,84258,26257,6719 722 900
19 avr. 2021260,19261,48257,82258,74258,1423 209 300
16 avr. 2021259,47261,00257,60260,74260,1424 878 600
15 avr. 2021257,93259,93257,73259,50258,9025 627 500
14 avr. 2021257,48258,83255,16255,59255,0023 070 900
13 avr. 2021257,26259,19256,83258,49257,8923 837 500
12 avr. 2021254,71257,67254,62255,91255,3227 148 700
09 avr. 2021252,87255,99252,44255,85255,2624 326 800
08 avr. 2021252,77254,14252,00253,25252,6723 625 200
07 avr. 2021247,81250,93247,19249,90249,3222 719 800
06 avr. 2021247,61249,40246,88247,86247,2922 931 900
05 avr. 2021242,76249,96242,70249,07248,5036 910 600
01 avr. 2021238,47242,84238,05242,35241,7930 338 000
31 mars 2021232,91239,10232,39235,77235,2343 623 500
30 mars 2021233,53233,85231,10231,85231,3224 792 000
29 mars 2021236,59236,80231,88235,24234,7025 227 500
26 mars 2021231,55236,71231,55236,48235,9425 479 900
25 mars 2021235,30236,94231,57232,34231,8034 061 900
24 mars 2021237,85238,00235,32235,46234,9225 620 100
23 mars 2021237,49241,05237,07237,58237,0331 638 400
22 mars 2021230,27236,90230,14235,99235,4530 127 000
19 mars 2021231,02232,47229,35230,35229,8246 430 700
18 mars 2021232,56234,19230,33230,72230,1934 833 000
17 mars 2021236,15238,55233,23237,04236,4929 562 100
16 mars 2021236,28240,06235,94237,71237,1628 092 200
15 mars 2021234,96235,19231,81234,81234,2726 034 900
12 mars 2021234,01235,82233,23235,75235,2122 653 700
11 mars 2021234,96239,17234,31237,13236,5829 907 600
10 mars 2021237,00237,00232,04232,42231,8829 746 800
09 mars 2021232,88235,38231,67233,78233,2433 080 500
08 mars 2021231,37233,37227,13227,39226,8735 267 400
05 mars 2021229,52233,27226,46231,60231,0741 872 800
04 mars 2021226,74232,49224,26226,73226,2144 727 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...