La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
286,38-9,65 (-3,26 %)
À partir de 02:38PM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 2022292,20292,76276,05286,33286,3360 382 555
21 janv. 2022302,69304,11295,61296,03296,0357 118 300
20 janv. 2022309,07311,65301,14301,60301,6035 380 700
19 janv. 2022306,29313,91302,70303,33303,3345 933 900
18 janv. 2022304,07309,80301,74302,65302,6542 333 200
14 janv. 2022304,25310,82303,75310,20310,2039 823 500
13 janv. 2022320,47320,88304,00304,80304,8045 366 000
12 janv. 2022319,67323,41317,08318,27318,2734 372 200
11 janv. 2022313,38316,61309,89314,98314,9829 386 800
10 janv. 2022309,49314,72304,69314,27314,2744 289 500
07 janv. 2022314,15316,50310,09314,04314,0432 674 000
06 janv. 2022313,15318,70311,49313,88313,8839 646 100
05 janv. 2022325,86326,07315,98316,38316,3840 054 300
04 janv. 2022334,83335,20326,12329,01329,0132 674 300
03 janv. 2022335,35338,00329,78334,75334,7528 865 100
31 déc. 2021338,51339,36335,85336,32336,3218 000 800
30 déc. 2021341,91343,13338,82339,32339,3215 994 500
29 déc. 2021341,30344,30339,68341,95341,9515 042 000
28 déc. 2021343,15343,81340,32341,25341,2515 661 500
27 déc. 2021335,46342,48335,43342,45342,4519 947 000
23 déc. 2021332,75336,39332,73334,69334,6919 617 800
22 déc. 2021328,30333,61325,75333,20333,2024 831 500
21 déc. 2021323,29327,73319,80327,29327,2924 740 600
20 déc. 2021320,05322,80317,57319,91319,9128 326 500
17 déc. 2021320,88324,92317,25323,80323,8047 750 300
16 déc. 2021335,71336,76323,02324,90324,9035 034 800
15 déc. 2021328,61335,19324,50334,65334,6535 381 100
14 déc. 2021333,22334,64324,11328,34328,3444 438 700
13 déc. 2021340,68343,79339,08339,40339,4028 899 400
10 déc. 2021334,98343,00334,79342,54342,5438 077 300
09 déc. 2021334,41336,49332,12333,10333,1022 214 200
08 déc. 2021335,31335,50330,80334,97334,9724 761 000
07 déc. 2021331,64335,80330,10334,92334,9231 021 900
06 déc. 2021323,95327,45319,23326,19326,1930 032 600
03 déc. 2021331,99332,70318,03323,01323,0141 755 900
02 déc. 2021330,30333,49327,80329,49329,4930 766 000
01 déc. 2021335,13339,28329,39330,08330,0833 337 600
30 nov. 2021335,32337,78328,99330,59330,5942 885 600
29 nov. 2021334,94339,03334,74336,63336,6328 563 500
26 nov. 2021334,35337,93328,12329,68329,6824 217 200
24 nov. 2021336,28338,16333,91337,91337,9121 661 300
23 nov. 2021337,05339,45333,56337,68337,6830 427 600
22 nov. 2021344,62349,67339,55339,83339,8331 031 100
19 nov. 2021342,64345,10342,20343,11343,1121 963 400
18 nov. 2021338,18342,45337,12341,27341,2722 463 500
17 nov. 2021338,94342,19338,00339,12339,1219 053 400
17 nov. 20210.62 Dividende
16 nov. 2021335,68340,67335,51339,51338,8920 886 800
15 nov. 2021337,54337,88334,03336,07335,4616 723 000
12 nov. 2021333,92337,23333,79336,72336,1123 822 000
11 nov. 2021331,25333,77330,51332,43331,8216 849 800
10 nov. 2021334,57334,63329,92330,80330,2025 500 900
09 nov. 2021337,11338,72334,53335,95335,3421 307 400
08 nov. 2021337,30337,65334,44336,99336,3720 897 000
05 nov. 2021338,51338,79334,42336,06335,4522 564 000
04 nov. 2021332,89336,54329,51336,44335,8323 992 200
03 nov. 2021333,90334,90330,65334,00333,3921 500 100
02 nov. 2021330,31333,45330,00333,13332,5226 487 100
01 nov. 2021331,36331,49326,37329,37328,7727 073 200
29 oct. 2021324,13332,00323,90331,62331,0134 744 900
28 oct. 2021324,33324,87321,36324,35323,7626 297 900
27 oct. 2021316,00326,10316,00323,17322,5852 588 700
26 oct. 2021311,00312,40308,60310,11309,5428 107 300
25 oct. 2021309,36309,40306,46308,13307,5717 554 500
22 oct. 2021310,40311,09307,80309,16308,6017 449 300
21 oct. 2021307,17311,02306,36310,76310,1916 918 100
20 oct. 2021309,21309,70306,11307,41306,8516 537 100
19 oct. 2021308,35309,30307,22308,23307,6717 682 100
18 oct. 2021303,57308,21302,69307,29306,7322 729 300
15 oct. 2021302,34304,45300,52304,21303,6525 374 700
14 oct. 2021299,21303,27297,83302,75302,2027 262 900
13 oct. 2021294,91297,28293,49296,31295,7723 416 300
12 oct. 2021295,34295,44292,35292,88292,3517 974 100
11 oct. 2021292,92297,97292,75294,23293,6919 298 600
08 oct. 2021296,22296,64293,76294,85294,3117 680 300
07 oct. 2021295,18296,64293,92294,85294,3120 430 500
06 oct. 2021285,78293,63285,51293,11292,5728 002 600
05 oct. 2021284,05290,40284,05288,76288,2324 993 000
04 oct. 2021287,40287,75280,25283,11282,5931 350 700
01 oct. 2021282,12289,98281,29289,10288,5730 086 300
30 sept. 2021285,71287,83281,62281,92281,4132 325 800
29 sept. 2021285,10286,77283,01284,00283,4826 353 700
28 sept. 2021289,80290,78282,75283,52283,0043 186 200
27 sept. 2021296,14296,47292,94294,17293,6323 571 700
24 sept. 2021298,23299,80296,93299,35298,8014 999 000
23 sept. 2021298,85300,90297,53299,56299,0118 604 600
22 sept. 2021296,73300,22294,51298,58298,0326 626 300
21 sept. 2021295,69297,54294,07294,80294,2622 364 100
20 sept. 2021296,33298,72289,52294,30293,7638 278 700
17 sept. 2021304,17304,50299,53299,87299,3241 372 500
16 sept. 2021303,76305,31300,76305,22304,6619 550 800
15 sept. 2021303,26305,32301,82304,82304,2628 356 300
14 sept. 2021299,56301,39298,10299,79299,2421 853 400
13 sept. 2021297,55298,54294,08296,99296,4523 652 900
10 sept. 2021298,42299,92295,38295,71295,1719 619 400
09 sept. 2021300,82302,14297,00297,25296,7119 927 000
08 sept. 2021299,78300,61297,47300,21299,6615 046 800
07 sept. 2021301,01301,09298,20300,18299,6317 180 400
03 sept. 2021300,99302,60300,26301,14300,5914 747 900
02 sept. 2021302,20303,36300,18301,15300,6016 285 600
*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...