La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
259,58+2,75 (+1,07 %)
À la clôture : 04:00PM EDT
259,78 +0,20 (+0,08 %)
Échanges après Bourse : 07:59PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 2022256,39259,77254,61259,58259,5822 825 200
30 juin 2022257,05259,53252,90256,83256,8331 730 900
29 juin 2022257,59261,97255,76260,26260,2620 069 800
28 juin 2022263,98266,91256,32256,48256,4827 295 500
27 juin 2022268,21268,30263,28264,89264,8924 615 100
24 juin 2022261,81267,98261,72267,70267,7033 923 200
23 juin 2022255,57259,37253,63258,86258,8625 861 400
22 juin 2022251,89257,17250,37253,13253,1325 939 900
21 juin 2022250,26254,75249,51253,74253,7429 928 300
17 juin 2022244,70250,50244,03247,65247,6542 800 400
16 juin 2022245,98247,42243,02244,97244,9733 169 200
15 juin 2022248,31255,30246,42251,76251,7633 111 700
14 juin 2022243,86245,74241,51244,49244,4928 651 500
13 juin 2022245,11249,02241,53242,26242,2646 135 800
10 juin 2022260,58260,58252,53252,99252,9931 422 800
09 juin 2022267,78272,71264,63264,79264,7926 439 700
08 juin 2022271,71273,00269,61270,41270,4117 372 300
07 juin 2022266,64273,13265,94272,50272,5022 860 700
06 juin 2022272,06274,18267,22268,75268,7522 400 300
03 juin 2022270,31273,45268,41270,02270,0228 048 000
02 juin 2022264,45274,65261,60274,58274,5844 008 200
01 juin 2022275,20277,69270,04272,42272,4225 292 200
31 mai 2022272,53274,77268,93271,87271,8737 827 700
27 mai 2022268,48273,34267,56273,24273,2426 910 800
26 mai 2022262,27267,11261,43265,90265,9025 002 100
25 mai 2022258,14264,58257,13262,52262,5228 547 900
24 mai 2022257,89261,33253,50259,62259,6229 043 900
23 mai 2022255,49261,50253,43260,65260,6533 175 400
20 mai 2022257,24258,54246,44252,56252,5639 199 300
19 mai 2022253,90257,67251,88253,14253,1432 692 300
18 mai 2022263,00263,60252,77254,08254,0831 356 000
18 mai 20220.62 Dividende
17 mai 2022266,11268,33262,46266,82266,2028 828 800
16 mai 2022259,96265,82255,78261,50260,8932 550 900
13 mai 2022257,35263,04255,35261,12260,5134 925 100
12 mai 2022257,69259,88250,02255,35254,7651 033 800
11 mai 2022265,68271,36259,30260,55259,9448 975 900
10 mai 2022271,69273,75265,07269,50268,8739 336 400
09 mai 2022270,06272,36263,32264,58263,9747 726 000
06 mai 2022274,81279,25271,27274,73274,0937 780 300
05 mai 2022285,54286,35274,34277,35276,7143 260 400
04 mai 2022282,59290,88276,73289,98289,3133 599 300
03 mai 2022283,96284,13280,15281,78281,1325 978 600
02 mai 2022277,71284,94276,22284,47283,8135 151 100
29 avr. 2022288,61289,88276,50277,52276,8837 073 900
28 avr. 2022285,19290,98281,46289,63288,9633 646 600
27 avr. 2022282,10290,97279,16283,22282,5663 477 700
26 avr. 2022277,50278,36270,00270,22269,5946 518 400
25 avr. 2022273,29281,11270,77280,72280,0735 678 900
22 avr. 2022281,68283,20273,38274,03273,3929 405 800
21 avr. 2022288,58293,30280,06280,81280,1629 454 600
20 avr. 2022289,40289,70285,37286,36285,6922 906 700
19 avr. 2022279,38286,17278,41285,30284,6422 297 700
18 avr. 2022278,91282,46278,34280,52279,8720 778 000
14 avr. 2022288,09288,31279,32279,83279,1828 221 600
13 avr. 2022282,73288,58281,30287,62286,9521 907 200
12 avr. 2022289,24290,74280,49282,06281,4030 966 700
11 avr. 2022291,79292,61285,00285,26284,6034 569 300
08 avr. 2022300,44301,12296,28296,97296,2824 361 900
07 avr. 2022296,66303,65296,35301,37300,6731 411 200
06 avr. 2022305,19307,00296,71299,50298,8040 110 400
05 avr. 2022313,27314,87309,87310,88310,1623 156 700
04 avr. 2022310,09315,11309,71314,97314,2424 289 600
01 avr. 2022309,37310,13305,54309,42308,7027 110 500
31 mars 2022313,90315,14307,89308,31307,5933 422 100
30 mars 2022313,76315,95311,58313,86313,1328 163 600
29 mars 2022313,91315,82309,05315,41314,6830 393 400
28 mars 2022304,33310,80304,33310,70309,9829 578 200
25 mars 2022305,23305,50299,29303,68302,9722 566 500
24 mars 2022299,14304,20298,32304,10303,3924 484 500
23 mars 2022300,51303,23297,72299,49298,7925 715 400
22 mars 2022299,80305,00298,77304,06303,3527 599 700
21 mars 2022298,89300,14294,90299,16298,4628 351 200
18 mars 2022295,37301,00292,73300,43299,7343 390 600
17 mars 2022293,29295,61289,37295,22294,5330 816 600
16 mars 2022289,11294,57283,20294,39293,7137 826 300
15 mars 2022280,35287,82278,73287,15286,4834 245 100
14 mars 2022280,34285,40275,82276,44275,8030 660 700
11 mars 2022287,96289,51279,43280,07279,4227 209 300
10 mars 2022283,02286,60280,58285,59284,9330 628 000
09 mars 2022283,44289,60280,78288,50287,8335 204 500
08 mars 2022277,80283,96270,00275,85275,2148 159 500
07 mars 2022288,53289,69278,53278,91278,2643 157 200
04 mars 2022294,29295,66287,17289,86289,1932 356 500
03 mars 2022302,89303,13294,05295,92295,2327 314 500
02 mars 2022295,36301,47293,70300,19299,4931 873 000
01 mars 2022296,40299,97292,15294,95294,2631 217 800
28 févr. 2022294,31299,14293,00298,79298,1034 627 500
25 févr. 2022295,14297,63291,65297,31296,6232 546 700
24 févr. 2022272,51295,16271,52294,59293,9156 989 700
23 févr. 2022290,18291,70280,10280,27279,6237 811 200
22 févr. 2022285,00291,54284,50287,72287,0541 736 100
18 févr. 2022293,05293,86286,31287,93287,2634 264 000
17 févr. 2022296,36296,80290,00290,73290,0532 461 600
16 févr. 2022298,37300,87293,68299,50298,8029 982 100
16 févr. 20220.62 Dividende
15 févr. 2022300,01300,80297,02300,47299,1527 058 300
14 févr. 2022293,77296,76291,35295,00293,7136 359 500
11 févr. 2022303,19304,29294,22295,04293,7539 175 600
10 févr. 2022304,04309,12300,70302,38301,0545 386 200
*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...