La bourse est fermée

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
248,16+0,16 (+0,06 %)
À la clôture : 04:00PM EST
248,15 -0,01 (-0,00 %)
Échanges après Bourse : 07:59PM EST
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 2023248,99249,83246,83248,16248,1626 480 800
26 janv. 2023243,65248,31242,00248,00248,0033 454 500
25 janv. 2023234,48243,30230,90240,61240,6166 526 600
24 janv. 2023242,50243,95240,44242,04242,0440 234 400
23 janv. 2023241,10245,17239,65242,58242,5831 934 000
20 janv. 2023234,86240,74234,51240,22240,2235 323 400
19 janv. 2023233,78235,52230,68231,93231,9328 623 000
18 janv. 2023241,57242,38235,52235,81235,8130 028 700
17 janv. 2023237,97240,91237,09240,35240,3529 831 300
13 janv. 2023237,00239,37234,92239,23239,2321 317 700
12 janv. 2023235,26239,90233,56238,51238,5127 269 500
11 janv. 2023231,29235,95231,11235,77235,7728 669 300
10 janv. 2023227,76231,31227,33228,85228,8527 033 900
09 janv. 2023226,45231,24226,41227,12227,1227 369 800
06 janv. 2023223,00225,76219,35224,93224,9343 597 700
05 janv. 2023227,20227,55221,76222,31222,3139 585 600
04 janv. 2023232,28232,87225,96229,10229,1050 623 400
03 janv. 2023243,08245,75237,40239,58239,5825 740 000
30 déc. 2022238,21239,96236,66239,82239,8221 930 800
29 déc. 2022235,65241,92235,65241,01241,0119 770 700
28 déc. 2022236,89239,72234,17234,53234,5317 457 100
27 déc. 2022238,70238,93235,83236,96236,9616 688 600
23 déc. 2022236,11238,87233,94238,73238,7321 207 000
22 déc. 2022241,26241,99233,87238,19238,1928 651 700
21 déc. 2022241,69245,62240,11244,43244,4323 690 600
20 déc. 2022239,40242,91238,42241,80241,8025 150 800
19 déc. 2022244,86245,21238,71240,45240,4529 696 400
16 déc. 2022248,55249,84243,51244,69244,6986 102 000
15 déc. 2022253,72254,20247,34249,01249,0135 560 400
14 déc. 2022257,13262,59254,31257,22257,2235 410 900
13 déc. 2022261,69263,92253,07256,92256,9242 196 900
12 déc. 2022247,45252,54247,17252,51252,5130 665 100
09 déc. 2022244,70248,31244,16245,42245,4220 609 700
08 déc. 2022244,84248,74243,06247,40247,4022 611 800
07 déc. 2022244,83246,16242,21244,37244,3720 481 500
06 déc. 2022250,82251,86243,78245,12245,1222 463 700
05 déc. 2022252,01253,82248,06250,20250,2023 435 300
02 déc. 2022249,82256,06249,69255,02255,0221 528 500
01 déc. 2022253,87256,12250,92254,69254,6926 041 500
30 nov. 2022240,57255,33239,86255,14255,1447 594 200
29 nov. 2022241,40242,79238,21240,33240,3317 956 300
28 nov. 2022246,08246,65240,80241,76241,7624 778 200
25 nov. 2022247,31248,70246,73247,49247,499 200 800
23 nov. 2022245,11248,28244,27247,58247,5819 508 500
22 nov. 2022243,59245,31240,71245,03245,0319 665 700
21 nov. 2022241,43244,67241,19242,05242,0526 394 700
18 nov. 2022243,51243,74239,03241,22241,2227 613 500
17 nov. 2022237,78243,25237,63241,68241,6823 123 500
16 nov. 2022242,79243,80240,42241,73241,7324 093 300
16 nov. 20220.68 Dividende
15 nov. 2022245,66247,00240,03241,97241,2931 390 100
14 nov. 2022241,99243,91239,21241,55240,8731 123 300
11 nov. 2022242,99247,99241,93247,11246,4234 620 200
10 nov. 2022235,43243,33235,00242,98242,3046 268 000
09 nov. 2022227,37228,63224,33224,51223,8827 852 900
08 nov. 2022228,70231,65225,84228,87228,2328 192 500
07 nov. 2022221,99228,41221,28227,87227,2333 498 000
04 nov. 2022217,55221,59213,43221,39220,7736 789 100
03 nov. 2022220,09220,41213,98214,25213,6536 633 900
02 nov. 2022229,46231,30220,04220,10219,4838 407 000
01 nov. 2022234,60235,74227,33228,17227,5330 592 300
31 oct. 2022233,76234,92231,15232,13231,4828 357 300
28 oct. 2022226,24236,60226,05235,87235,2140 647 700
27 oct. 2022231,04233,69225,78226,75226,1140 424 600
26 oct. 2022231,17238,30230,06231,32230,6782 543 200
25 oct. 2022247,26251,04245,83250,66249,9634 775 500
24 oct. 2022243,76247,84241,30247,25246,5624 911 200
21 oct. 2022234,74243,00234,50242,12241,4426 299 700
20 oct. 2022235,77241,31234,87236,15235,4921 811 000
19 oct. 2022237,04239,61234,29236,48235,8219 985 700
18 oct. 2022243,24243,93235,37238,50237,8326 329 600
17 oct. 2022235,82238,96235,14237,53236,8628 142 300
14 oct. 2022235,54237,24228,34228,56227,9230 198 600
13 oct. 2022219,85236,10219,13234,24233,5842 551 800
12 oct. 2022225,40227,86223,96225,75225,1221 903 900
11 oct. 2022227,62229,06224,11225,41224,7830 474 000
10 oct. 2022233,05234,56226,73229,25228,6129 743 600
07 oct. 2022240,90241,32233,17234,24233,5837 769 600
06 oct. 2022247,93250,34246,08246,79246,1020 239 900
05 oct. 2022245,99250,58244,10249,20248,5020 347 100
04 oct. 2022245,09250,36244,98248,88248,1834 888 400
03 oct. 2022235,41241,61234,66240,74240,0628 880 400
30 sept. 2022238,29240,54232,73232,90232,2535 694 800
29 sept. 2022238,89239,95234,41237,50236,8327 484 200
28 sept. 2022236,81242,33234,73241,07240,3929 029 700
27 sept. 2022239,98241,80234,50236,41235,7527 018 700
26 sept. 2022237,05241,45236,90237,45236,7827 694 200
23 sept. 2022239,54241,13235,20237,92237,2534 176 000
22 sept. 2022237,87243,86237,57240,98240,3031 061 200
21 sept. 2022244,27247,66238,90238,95238,2828 625 600
20 sept. 2022242,07243,51239,64242,45241,7726 660 300
19 sept. 2022242,47245,14240,85244,52243,8326 826 900
16 sept. 2022244,26245,30242,06244,74244,0539 791 800
15 sept. 2022249,77251,40244,02245,38244,6931 530 900
14 sept. 2022253,53254,23249,86252,22251,5123 913 000
13 sept. 2022258,84260,40251,59251,99251,2833 353 300
12 sept. 2022265,78267,45265,16266,65265,9018 747 700
09 sept. 2022260,50265,23260,29264,46263,7222 084 700
08 sept. 2022257,51260,43254,79258,52257,7920 319 900
07 sept. 2022254,70258,83253,22258,09257,3624 126 700
*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...