MSFT

Datos Históricos Microsoft

MSFT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Ene 2023 248.00 7.39 3.07% 243.50 248.31 242.00 33,430,343
25 Ene 2023 240.61 -1.43 -0.59% 234.48 243.30 230.9292 66,197,082
24 Ene 2023 242.04 -0.54 -0.22% 242.50 243.9247 240.47 39,338,639
23 Ene 2023 242.58 2.36 0.98% 241.10 245.155 239.65 32,030,063
20 Ene 2023 240.22 8.29 3.57% 234.855 240.71 234.57 35,327,104
19 Ene 2023 231.93 -3.88 -1.65% 233.92 235.27 230.70 28,622,744
18 Ene 2023 235.81 -4.54 -1.89% 241.565 242.38 235.52 30,011,097
17 Ene 2023 240.35 1.12 0.47% 237.92 240.91 237.09 29,796,143
16 Ene 2023 239.23 0.00 +0.00% 237.11 239.37 234.92 0
13 Ene 2023 239.23 0.72 0.3% 237.11 239.37 234.92 21,323,797
12 Ene 2023 238.51 2.74 1.16% 235.23 239.8785 233.566 27,250,092
11 Ene 2023 235.77 6.92 3.02% 231.29 235.95 231.11 28,649,379
10 Ene 2023 228.85 1.73 0.76% 227.755 231.31 227.33 27,017,518
09 Ene 2023 227.12 2.19 0.97% 226.45 231.23 226.41 27,330,344
06 Ene 2023 224.93 2.62 1.18% 223.10 225.76 219.3704 43,600,426
05 Ene 2023 222.31 -6.79 -2.96% 227.25 227.55 221.7602 39,563,385
04 Ene 2023 229.10 -10.48 -4.37% 232.275 232.84 225.96 50,559,627
03 Ene 2023 239.58 -0.24 -0.1% 243.08 245.75 237.40 25,700,584
02 Ene 2023 239.82 0.00 +0.00% 238.42 239.96 236.66 0
30 Dic 2022 239.82 -1.19 -0.49% 238.42 239.96 236.66 21,932,456
29 Dic 2022 241.01 6.48 2.76% 235.65 241.92 235.65 19,760,158
28 Dic 2022 234.53 -2.43 -1.03% 236.89 239.72 234.17 17,445,732
27 Dic 2022 236.96 -1.77 -0.74% 238.70 238.89 235.85 16,699,496
26 Dic 2022 238.73 0.00 +0.00% 236.00 238.87 233.9428 0
23 Dic 2022 238.73 0.54 0.23% 236.00 238.87 233.9428 21,304,048
22 Dic 2022 238.19 -6.24 -2.55% 241.42 241.99 233.87 28,651,154
21 Dic 2022 244.43 2.63 1.09% 241.77 245.615 240.11 23,683,686
20 Dic 2022 241.80 1.35 0.56% 239.50 242.87 238.48 25,122,276
19 Dic 2022 240.45 -4.24 -1.73% 244.99 245.165 238.71 29,674,523
16 Dic 2022 244.69 -4.32 -1.73% 248.55 249.84 243.56 98,992,863
15 Dic 2022 249.01 -8.21 -3.19% 253.71 254.20 247.34 35,657,188
14 Dic 2022 257.22 0.30 0.12% 257.09 262.5707 254.31 35,390,028
13 Dic 2022 256.92 4.41 1.75% 261.69 263.90 253.16 42,222,516
12 Dic 2022 252.51 7.09 2.89% 247.445 252.54 247.17 30,653,342
09 Dic 2022 245.42 -1.98 -0.8% 244.695 248.2599 244.16 20,607,978
08 Dic 2022 247.40 3.03 1.24% 244.84 248.74 243.06 22,599,596
07 Dic 2022 244.37 -0.75 -0.31% 244.83 246.1499 242.25 20,473,752
06 Dic 2022 245.12 -5.08 -2.03% 250.75 251.86 243.78 22,453,428
05 Dic 2022 250.20 -4.82 -1.89% 252.01 253.819 248.07 23,426,508
02 Dic 2022 255.02 0.33 0.13% 249.96 256.06 249.69 21,557,276
01 Dic 2022 254.69 -0.45 -0.18% 254.08 256.12 250.927 26,026,244
30 Nov 2022 255.14 14.81 6.16% 240.57 255.30 239.86 47,558,650
29 Nov 2022 240.33 -1.43 -0.59% 241.40 242.79 238.21 17,950,165
28 Nov 2022 241.76 -5.73 -2.32% 246.08 246.65 240.80 24,779,425
25 Nov 2022 247.49 0.00 +0.00% 247.31 248.6399 246.73 0
25 Nov 2022 247.49 -0.09 -0.04% 247.31 248.6399 246.73 9,201,072
24 Nov 2022 247.58 0.00 +0.00% 245.105 248.28 244.27 0
23 Nov 2022 247.58 2.55 1.04% 245.105 248.28 244.27 19,492,579
22 Nov 2022 245.03 2.98 1.23% 243.59 245.31 240.71 19,655,311
21 Nov 2022 242.05 0.83 0.34% 241.43 244.64 241.22 26,378,662
18 Nov 2022 241.22 -0.46 -0.19% 243.51 243.74 239.03 27,739,344
17 Nov 2022 241.68 -0.05 -0.02% 237.99 243.25 237.63 23,111,084
16 Nov 2022 241.73 -0.24 -0.1% 242.67 243.80 240.42 24,073,129
15 Nov 2022 241.97 0.42 0.17% 245.65 247.00 240.03 31,376,734
14 Nov 2022 241.55 -5.56 -2.25% 241.985 243.91 239.21 31,109,994
11 Nov 2022 247.11 4.13 1.7% 242.99 247.99 241.93 34,604,053
10 Nov 2022 242.98 18.47 8.23% 235.33 243.33 235.00 46,239,857
09 Nov 2022 224.51 -4.36 -1.91% 227.39 228.6327 224.33 27,805,803
08 Nov 2022 228.87 1.00 0.44% 228.48 231.65 225.86 28,178,402
07 Nov 2022 227.87 6.48 2.93% 221.99 228.41 221.28 33,467,968
04 Nov 2022 221.39 0.00 +0.00% 217.60 221.59 213.431 0
04 Nov 2022 221.39 7.14 3.33% 217.60 221.59 213.431 36,773,429
03 Nov 2022 214.25 -5.85 -2.66% 220.09 220.41 213.98 36,734,378
02 Nov 2022 220.10 -8.07 -3.54% 229.46 231.00 220.06 38,374,969
01 Nov 2022 228.17 -3.96 -1.71% 234.60 235.7115 227.325 30,577,511
31 Oct 2022 232.13 -3.74 -1.59% 233.76 234.92 231.15 28,381,030
Su Consulta Reciente
NASDAQ
MSFT
Microsoft
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230127 14:53:30