MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 2023335,33335,37332,17333,68333,6820 378 900
05 juin 2023335,22338,56334,66335,94335,9421 307 100
02 juin 2023334,25337,50332,55335,40335,4025 864 000
01 juin 2023325,93333,53324,72332,58332,5826 773 900
31 mai 2023332,29335,94327,33328,39328,3945 950 600
30 mai 2023335,23335,74330,52331,21331,2129 503 100
26 mai 2023324,02333,40323,88332,89332,8936 630 600
25 mai 2023323,24326,90320,00325,92325,9243 301 700
24 mai 2023314,73316,50312,61313,85313,8523 384 900
23 mai 2023320,03322,72315,25315,26315,2630 797 200
22 mai 2023318,60322,59318,01321,18321,1824 115 700
19 mai 2023316,74318,75316,37318,34318,3427 529 500
18 mai 2023314,53319,04313,72318,52318,5227 276 000
17 mai 2023312,29314,43310,74314,00314,0024 315 000
17 mai 20230.68 Dividende
16 mai 2023309,83313,71309,83311,74311,0626 730 300
15 mai 2023309,10309,90307,59309,46308,7816 336 500
12 mai 2023310,55310,65306,60308,97308,3019 758 100
11 mai 2023310,10311,12306,26310,11309,4331 680 200
10 mai 2023308,62313,00307,67312,31311,6330 078 000
09 mai 2023308,00310,04306,31307,00306,3321 340 800
08 mai 2023310,13310,20306,09308,65307,9821 318 600
05 mai 2023305,72311,97304,27310,65309,9728 181 200
04 mai 2023306,24307,76303,40305,41304,7422 519 900
03 mai 2023306,62308,61304,09304,40303,7422 360 800
02 mai 2023307,76309,18303,91305,41304,7426 404 400
01 mai 2023306,97308,60305,15305,56304,8921 294 100
28 avr. 2023304,01308,93303,31307,26306,5936 446 700
27 avr. 2023295,97305,20295,25304,83304,1746 462 600
26 avr. 2023296,70299,57292,73295,37294,7364 599 200
25 avr. 2023279,51281,60275,37275,42274,8245 772 200
24 avr. 2023282,09284,95278,72281,77281,1626 611 000
21 avr. 2023285,01286,27283,06285,76285,1421 676 400
20 avr. 2023285,25289,03285,08286,11285,4923 244 400
19 avr. 2023285,99289,05284,54288,45287,8217 150 300
18 avr. 2023291,57291,76287,01288,37287,7420 161 800
17 avr. 2023289,93291,60286,16288,80288,1723 836 200
14 avr. 2023287,00288,48283,69286,14285,5220 987 900
13 avr. 2023283,59289,90283,17289,84289,2124 222 700
12 avr. 2023284,79287,01281,96283,49282,8727 403 400
11 avr. 2023285,75285,98281,64282,83282,2127 276 600
10 avr. 2023289,21289,60284,71289,39288,7623 103 000
06 avr. 2023283,21292,08282,03291,60290,9629 770 300
05 avr. 2023285,85287,15282,92284,34283,7222 064 800
04 avr. 2023287,23290,45285,67287,18286,5525 824 300
03 avr. 2023286,52288,27283,95287,23286,6024 883 300
31 mars 2023283,73289,27283,00288,30287,6732 766 000
30 mars 2023284,23284,46281,48284,05283,4325 053 400
29 mars 2023278,96281,14278,41280,51279,9025 087 000
28 mars 2023275,79276,14272,05275,23274,6321 878 600
27 mars 2023280,50281,46275,52276,38275,7826 840 200
24 mars 2023277,24280,63275,28280,57279,9628 172 000
23 mars 2023277,94281,06275,20277,66277,0536 610 900
22 mars 2023273,40281,04272,18272,29271,7034 873 300
21 mars 2023274,88275,00269,52273,78273,1834 558 700
20 mars 2023276,98277,48269,85272,23271,6443 466 600
17 mars 2023278,26283,33276,32279,43278,8269 527 400
16 mars 2023265,21276,56263,28276,20275,6054 768 800
15 mars 2023259,98266,48259,21265,44264,8646 028 000
14 mars 2023256,75261,07255,86260,79260,2233 620 300
13 mars 2023247,40257,91245,73253,92253,3733 339 700
10 mars 2023251,08252,79247,60248,59248,0528 333 900
09 mars 2023255,82259,56251,58252,32251,7726 653 400
08 mars 2023254,04254,54250,81253,70253,1517 340 200
07 mars 2023256,30257,69253,39254,15253,6021 473 200
06 mars 2023256,43260,12255,98256,87256,3124 109 800
03 mars 2023252,19255,62251,39255,29254,7330 760 100
02 mars 2023246,55251,40245,61251,11250,5624 808 200
01 mars 2023250,76250,93245,79246,27245,7327 565 300
28 févr. 2023249,07251,49248,73249,42248,8822 491 000
27 févr. 2023252,46252,82249,39250,16249,6121 190 000
24 févr. 2023249,96251,00248,10249,22248,6824 990 900
23 févr. 2023255,56256,84250,48254,77254,2129 219 100
22 févr. 2023254,09254,34250,34251,51250,9622 491 100
21 févr. 2023254,48255,49251,59252,67252,1228 397 400
17 févr. 2023259,39260,09256,00258,06257,5030 000 100
16 févr. 2023264,02266,74261,90262,15261,5829 603 600
15 févr. 2023268,32270,73266,18269,32268,7328 922 400
15 févr. 20230.68 Dividende
14 févr. 2023272,67274,97269,28272,17270,9037 047 900
13 févr. 2023267,64274,60267,15271,32270,0544 630 900
10 févr. 2023261,53264,09260,66263,10261,8725 818 500
09 févr. 2023273,80273,98262,80263,62262,3942 375 100
08 févr. 2023273,20276,76266,21266,73265,4854 686 000
07 févr. 2023260,53268,77260,08267,56266,3150 841 400
06 févr. 2023257,44258,30254,78256,77255,5722 518 000
03 févr. 2023259,54264,20257,10258,35257,1429 077 300
02 févr. 2023258,82264,69257,25264,60263,3639 940 400
01 févr. 2023248,00255,18245,47252,75251,5731 259 900
31 janv. 2023243,45247,95242,95247,81246,6526 541 100
30 janv. 2023244,51245,60242,20242,71241,5825 867 400
27 janv. 2023248,99249,83246,83248,16247,0026 498 900
26 janv. 2023243,65248,31242,00248,00246,8433 454 500
25 janv. 2023234,48243,30230,90240,61239,4966 526 600
24 janv. 2023242,50243,95240,44242,04240,9140 234 400
23 janv. 2023241,10245,17239,65242,58241,4531 934 000
20 janv. 2023234,86240,74234,51240,22239,1035 389 800
19 janv. 2023233,78235,52230,68231,93230,8528 623 000
18 janv. 2023241,57242,38235,52235,81234,7130 028 700
17 janv. 2023237,97240,91237,09240,35239,2329 831 300
*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...