Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne MSFT.US
282.30+1.98(+0.71%)(czas lokalny: 09.08.2022 16:00)Microsoft Corporation
WERSJA BETA
Nasdaq All Markets
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.08.2022 | 279.48 | 283.08 | 277.61 | 282.30 | 23 405 238 | 0 |
| 08.08.2022 | 284.00 | 285.92 | 279.32 | 280.32 | 18 757 818 | 0 |
| 05.08.2022 | 279.15 | 283.65 | 278.68 | 282.91 | 16 774 606 | 0 |
| 04.08.2022 | 281.75 | 283.80 | 280.17 | 283.65 | 18 098 668 | 0 |
| 03.08.2022 | 276.76 | 283.50 | 276.61 | 282.47 | 23 518 874 | 0 |
| 02.08.2022 | 275.75 | 277.89 | 272.38 | 274.82 | 22 754 184 | 0 |
| 01.08.2022 | 277.75 | 281.28 | 275.84 | 278.01 | 21 539 580 | 0 |
| 29.07.2022 | 277.76 | 282.00 | 276.63 | 280.74 | 32 152 752 | 0 |
| 28.07.2022 | 269.85 | 277.84 | 267.87 | 276.41 | 33 459 328 | 0 |
| 27.07.2022 | 261.00 | 270.05 | 258.85 | 268.74 | 45 994 048 | 0 |
| 26.07.2022 | 259.87 | 259.88 | 249.57 | 251.90 | 39 347 956 | 0 |
| 25.07.2022 | 261.00 | 261.50 | 256.81 | 258.83 | 21 055 998 | 0 |
| 22.07.2022 | 265.01 | 265.36 | 259.07 | 260.36 | 21 881 290 | 0 |
| 21.07.2022 | 259.49 | 264.89 | 257.03 | 264.84 | 22 404 676 | 0 |
| 20.07.2022 | 259.80 | 264.87 | 258.91 | 262.27 | 22 788 282 | 0 |
| 19.07.2022 | 257.89 | 259.72 | 253.68 | 259.53 | 25 012 562 | 0 |
| 18.07.2022 | 259.68 | 260.84 | 253.30 | 254.25 | 20 975 034 | 0 |
| 15.07.2022 | 255.70 | 260.37 | 254.77 | 256.72 | 29 774 050 | 0 |
| 14.07.2022 | 250.88 | 255.14 | 245.94 | 254.08 | 25 102 824 | 0 |
| 13.07.2022 | 249.78 | 253.55 | 248.11 | 252.72 | 29 497 424 | 0 |
| 12.07.2022 | 265.88 | 266.00 | 252.04 | 253.67 | 35 868 448 | 0 |
| 11.07.2022 | 265.40 | 266.53 | 262.18 | 264.51 | 19 519 108 | 0 |
| 08.07.2022 | 264.45 | 268.10 | 263.29 | 267.66 | 19 658 742 | 0 |
| 07.07.2022 | 265.02 | 269.05 | 265.02 | 268.40 | 20 859 874 | 0 |
| 06.07.2022 | 263.61 | 267.99 | 262.40 | 266.21 | 23 824 420 | 0 |
| 05.07.2022 | 256.03 | 262.98 | 254.74 | 262.85 | 22 971 634 | 0 |
| 01.07.2022 | 256.17 | 259.58 | 259.58 | 259.58 | 22 837 692 | 0 |
| 30.06.2022 | 257.21 | 259.53 | 252.90 | 256.83 | 31 730 868 | 0 |
| 29.06.2022 | 257.49 | 261.97 | 255.76 | 260.26 | 20 069 840 | 0 |
| 28.06.2022 | 263.70 | 266.91 | 256.32 | 256.48 | 27 380 248 | 0 |
| 27.06.2022 | 268.00 | 268.30 | 263.28 | 264.89 | 24 615 114 | 0 |
| 24.06.2022 | 261.85 | 267.98 | 261.72 | 267.70 | 33 923 232 | 0 |
| 23.06.2022 | 255.59 | 259.37 | 253.63 | 258.86 | 25 861 448 | 0 |
| 22.06.2022 | 251.73 | 257.17 | 250.36 | 253.13 | 25 961 216 | 0 |
| 21.06.2022 | 250.00 | 254.75 | 249.51 | 253.74 | 29 928 296 | 0 |
| 17.06.2022 | 244.57 | 247.65 | 247.65 | 247.65 | 43 084 780 | 0 |
| 16.06.2022 | 246.07 | 247.42 | 243.02 | 244.97 | 33 169 160 | 0 |
| 15.06.2022 | 248.35 | 255.30 | 246.42 | 251.76 | 33 111 728 | 0 |
| 14.06.2022 | 243.67 | 245.74 | 241.51 | 244.49 | 28 651 488 | 0 |
| 13.06.2022 | 245.02 | 249.03 | 241.53 | 242.26 | 46 135 788 | 0 |
| 10.06.2022 | 260.25 | 260.58 | 252.53 | 252.99 | 31 445 840 | 0 |
| 09.06.2022 | 267.27 | 272.71 | 264.63 | 264.79 | 26 439 728 | 0 |
| 08.06.2022 | 272.00 | 273.00 | 269.61 | 270.41 | 17 372 340 | 0 |
| 07.06.2022 | 266.48 | 273.13 | 265.94 | 272.50 | 22 860 676 | 0 |
| 06.06.2022 | 271.96 | 274.18 | 267.22 | 268.75 | 22 400 342 | 0 |
| 03.06.2022 | 270.00 | 273.45 | 268.41 | 270.02 | 28 058 958 | 0 |
| 02.06.2022 | 272.50 | 274.65 | 261.60 | 274.58 | 44 008 208 | 0 |
| 01.06.2022 | 272.50 | 277.69 | 270.04 | 272.42 | 25 292 174 | 0 |
| 31.05.2022 | 272.50 | 274.77 | 268.93 | 271.87 | 37 827 696 | 0 |
| 27.05.2022 | 268.51 | 273.24 | 273.24 | 273.24 | 26 910 806 | 0 |
