La bourse ferme dans 6 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
371,29+2,15 (+0,58 %)
À partir de 11:24AM EST. Marché ouvert.
Durée:
05 déc. 2022 - 05 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 2023366,45373,08365,62371,29371,298 863 294
04 déc. 2023369,10369,52362,90369,14369,1432 037 800
01 déc. 2023376,76378,16371,31374,51374,5133 020 400
30 nov. 2023378,49380,09375,47378,91378,9130 554 400
29 nov. 2023383,76384,30377,44378,85378,8528 963 400
28 nov. 2023378,35383,00378,16382,70382,7020 453 100
27 nov. 2023376,78380,64376,20378,61378,6122 179 200
24 nov. 2023377,33377,97375,14377,43377,4310 176 600
22 nov. 2023378,00379,79374,97377,85377,8523 345 300
21 nov. 2023375,67376,22371,12373,07373,0728 423 100
20 nov. 2023371,22378,87371,00377,44377,4452 465 100
17 nov. 2023373,61374,37367,00369,85369,8540 157 000
16 nov. 2023370,96376,35370,18376,17376,1727 182 300
15 nov. 2023371,28373,13367,11369,67369,6726 860 100
15 nov. 20230.75 Dividende
14 nov. 2023371,01371,95367,35370,27369,5227 683 900
13 nov. 2023368,22368,47365,90366,68365,9419 986 500
10 nov. 2023361,49370,10361,07369,67368,9228 042 100
09 nov. 2023362,30364,79360,36360,69359,9624 847 300
08 nov. 2023361,68363,87360,55363,20362,4626 767 800
07 nov. 2023359,40362,46357,63360,53359,8025 833 900
06 nov. 2023353,45357,54353,35356,53355,8123 828 300
03 nov. 2023349,63354,39347,33352,80352,0923 624 000
02 nov. 2023347,24348,83344,77348,32347,6124 348 100
01 nov. 2023339,79347,42339,65346,07345,3728 158 800
31 oct. 2023338,85339,00334,69338,11337,4320 265 300
30 oct. 2023333,41339,45331,83337,31336,6322 828 100
27 oct. 2023330,43336,72328,40329,81329,1429 856 500
26 oct. 2023340,54341,63326,94327,89327,2337 828 500
25 oct. 2023345,02346,20337,62340,67339,9855 053 800
24 oct. 2023331,30331,84327,60330,53329,8631 153 600
23 oct. 2023325,47332,73324,39329,32328,6524 374 700
20 oct. 2023331,72331,92325,45326,67326,0125 012 600
19 oct. 2023332,15336,88330,91331,32330,6525 052 100
18 oct. 2023332,49335,59328,30330,11329,4423 153 600
17 oct. 2023329,59333,46327,41332,06331,3918 338 500
16 oct. 2023331,05336,14330,60332,64331,9722 158 000
13 oct. 2023332,38333,83326,36327,73327,0721 072 400
12 oct. 2023330,57333,63328,72331,16330,4919 313 100
11 oct. 2023331,21332,82329,14332,42331,7520 063 200
10 oct. 2023330,96331,10327,67328,39327,7220 557 100
09 oct. 2023324,75330,30323,18329,82329,1519 891 200
06 oct. 2023316,55329,19316,30327,26326,6025 645 500
05 oct. 2023319,09319,98314,90319,36318,7116 965 600
04 oct. 2023314,03320,04314,00318,96318,3120 720 100
03 oct. 2023320,83321,39311,21313,39312,7621 033 500
02 oct. 2023316,28321,89315,18321,80321,1520 570 000
29 sept. 2023317,75319,47314,98315,75315,1124 140 300
28 sept. 2023310,99315,48309,45313,64313,0019 683 600
27 sept. 2023312,30314,30309,69312,79312,1619 410 100
26 sept. 2023315,13315,88310,02312,14311,5126 297 600
25 sept. 2023316,59317,67315,00317,54316,9017 836 000
22 sept. 2023321,32321,45316,15317,01316,3721 447 900
21 sept. 2023319,26325,35315,00319,53318,8835 529 500
20 sept. 2023329,51329,59320,51320,77320,1221 436 500
19 sept. 2023326,17329,39324,51328,65327,9816 505 900
18 sept. 2023327,80330,40326,36329,06328,3916 834 200
15 sept. 2023336,92337,40329,65330,22329,5537 666 900
14 sept. 2023339,15340,86336,57338,70338,0120 267 000
13 sept. 2023331,31336,85331,17336,06335,3816 544 400
12 sept. 2023335,82336,79331,48331,77331,1017 565 500
11 sept. 2023337,24338,42335,43337,94337,2616 583 300
08 sept. 2023330,09336,16329,46334,27333,5919 530 100
07 sept. 2023331,29333,08329,03329,91329,2418 381 000
06 sept. 2023333,38334,46330,18332,88332,2117 535 800
05 sept. 2023329,00334,85328,66333,55332,8718 553 900
01 sept. 2023331,31331,99326,78328,66327,9914 931 200
31 août 2023329,20330,91326,78327,76327,1026 411 000
30 août 2023328,67329,81326,45328,79328,1215 222 100
29 août 2023321,88328,98321,88328,41327,7419 284 600
28 août 2023325,66326,15321,72323,70323,0414 808 500
25 août 2023321,47325,36318,80322,98322,3321 684 100
24 août 2023332,85332,98319,96319,97319,3223 281 400
23 août 2023323,82329,20323,46327,00326,3421 166 400
22 août 2023325,50326,08321,46322,46321,8116 102 000
21 août 2023317,93322,77317,04321,88321,2324 040 000
18 août 2023314,49318,38311,55316,48315,8424 744 800
17 août 2023320,54321,87316,21316,88316,2421 257 200
16 août 2023320,80324,42319,80320,40319,7520 698 900
16 août 20230.68 Dividende
15 août 2023323,00325,09320,90321,86320,5316 966 300
14 août 2023321,39324,06320,08324,04322,7018 836 100
11 août 2023320,26322,41319,21321,01319,6824 342 600
10 août 2023326,02328,26321,18322,93321,6020 113 700
09 août 2023326,47327,11321,05322,23320,9022 373 300
08 août 2023326,96328,75323,00326,05324,7022 327 600
07 août 2023328,37331,11327,52330,11328,7517 741 500
04 août 2023331,88335,14327,24327,78326,4223 727 700
03 août 2023326,00329,88325,95326,66325,3118 253 700
02 août 2023333,63333,63326,36327,50326,1527 761 300
01 août 2023335,19338,54333,70336,34334,9518 311 900
31 juil. 2023336,92337,70333,36335,92334,5325 446 000
28 juil. 2023333,67340,01333,17338,37336,9728 484 900
27 juil. 2023340,48341,33329,05330,72329,3539 635 300
26 juil. 2023341,44344,67333,11337,77336,3758 383 700
25 juil. 2023347,11351,89345,07350,98349,5341 637 700
24 juil. 2023345,85346,92342,31345,11343,6826 678 100
21 juil. 2023349,15350,30339,83343,77342,3569 368 900
20 juil. 2023353,57357,97345,37346,87345,4433 778 400
19 juil. 2023361,75362,46352,44355,08353,6139 732 900
*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...