Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSFT.US
409.06+1.49(+0.37%)(czas lokalny: 24.04.2024 16:00)Microsoft Corporation
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 404.02 | 408.20 | 403.06 | 407.57 | 15 734 501 | 0 |
22.04.2024 | 400.20 | 402.85 | 395.75 | 400.96 | 20 286 876 | 0 |
19.04.2024 | 404.27 | 405.48 | 397.77 | 399.12 | 30 565 788 | 0 |
18.04.2024 | 410.64 | 411.89 | 403.95 | 404.27 | 21 029 916 | 0 |
17.04.2024 | 417.59 | 418.88 | 410.33 | 411.84 | 15 855 485 | 0 |
16.04.2024 | 414.84 | 418.40 | 413.73 | 414.58 | 16 765 616 | 0 |
15.04.2024 | 426.52 | 426.82 | 413.43 | 413.64 | 20 273 538 | 0 |
12.04.2024 | 424.00 | 425.18 | 419.77 | 421.90 | 19 253 750 | 0 |
11.04.2024 | 425.81 | 429.37 | 422.36 | 427.93 | 17 966 424 | 0 |
10.04.2024 | 422.05 | 424.03 | 419.70 | 423.26 | 16 216 581 | 0 |
09.04.2024 | 426.50 | 427.74 | 421.62 | 426.28 | 12 512 289 | 0 |
08.04.2024 | 425.00 | 427.28 | 423.30 | 424.59 | 14 272 387 | 0 |
05.04.2024 | 420.00 | 426.51 | 418.32 | 425.52 | 16 554 761 | 0 |
04.04.2024 | 425.00 | 428.67 | 417.57 | 417.88 | 19 370 876 | 0 |
03.04.2024 | 419.73 | 423.26 | 419.08 | 420.45 | 16 502 264 | 0 |
02.04.2024 | 420.32 | 422.38 | 417.84 | 421.44 | 17 911 992 | 0 |
01.04.2024 | 423.91 | 427.89 | 422.22 | 424.57 | 16 315 961 | 0 |
28.03.2024 | 421.00 | 420.72 | 420.72 | 420.72 | 21 871 160 | 0 |
27.03.2024 | 424.17 | 424.45 | 419.01 | 421.43 | 16 704 973 | 0 |
26.03.2024 | 425.62 | 425.99 | 421.35 | 421.65 | 16 725 647 | 0 |
25.03.2024 | 425.13 | 427.41 | 421.61 | 422.86 | 18 060 450 | 0 |
22.03.2024 | 429.69 | 429.86 | 426.07 | 428.74 | 17 648 472 | 0 |
21.03.2024 | 430.00 | 430.82 | 427.16 | 429.37 | 21 296 036 | 0 |
20.03.2024 | 422.19 | 425.96 | 420.66 | 425.23 | 17 860 084 | 0 |
19.03.2024 | 418.04 | 421.67 | 415.55 | 421.41 | 19 837 916 | 0 |
18.03.2024 | 414.43 | 420.73 | 413.78 | 417.32 | 20 105 976 | 0 |
15.03.2024 | 418.99 | 422.60 | 412.79 | 416.42 | 45 079 904 | 0 |
14.03.2024 | 420.00 | 427.82 | 417.99 | 425.22 | 34 157 300 | 0 |
13.03.2024 | 418.00 | 418.18 | 411.45 | 415.10 | 17 115 932 | 0 |
12.03.2024 | 407.80 | 415.57 | 406.79 | 415.28 | 22 457 004 | 0 |
11.03.2024 | 403.96 | 405.68 | 401.26 | 404.52 | 16 120 752 | 0 |
08.03.2024 | 407.84 | 410.42 | 404.33 | 406.22 | 18 002 186 | 0 |
07.03.2024 | 406.34 | 409.78 | 402.24 | 409.14 | 18 718 480 | 0 |
06.03.2024 | 402.65 | 405.16 | 398.39 | 402.09 | 22 344 148 | 0 |
05.03.2024 | 413.85 | 414.25 | 400.63 | 402.65 | 26 919 176 | 0 |
04.03.2024 | 413.74 | 417.35 | 412.32 | 414.92 | 17 595 956 | 0 |
01.03.2024 | 410.94 | 415.87 | 410.88 | 415.50 | 17 823 444 | 0 |
29.02.2024 | 408.69 | 414.20 | 405.92 | 413.64 | 31 947 208 | 0 |
28.02.2024 | 408.33 | 409.30 | 405.32 | 407.72 | 13 183 125 | 0 |
27.02.2024 | 408.00 | 408.32 | 403.85 | 407.48 | 14 835 827 | 0 |
26.02.2024 | 411.42 | 412.16 | 407.36 | 407.54 | 16 193 505 | 0 |
23.02.2024 | 415.72 | 415.86 | 408.97 | 410.34 | 16 295 879 | 0 |
22.02.2024 | 410.00 | 412.83 | 408.57 | 411.65 | 27 009 868 | 0 |
21.02.2024 | 400.14 | 402.29 | 397.22 | 402.18 | 18 631 072 | 0 |
20.02.2024 | 403.20 | 404.49 | 398.01 | 402.79 | 24 307 914 | 0 |
16.02.2024 | 407.52 | 404.06 | 404.06 | 404.06 | 22 296 496 | 0 |
15.02.2024 | 408.14 | 409.13 | 404.29 | 406.56 | 21 825 524 | 0 |
14.02.2024 | 408.02 | 409.84 | 404.57 | 409.49 | 20 401 190 | 0 |
13.02.2024 | 404.84 | 410.07 | 403.39 | 406.32 | 27 824 936 | 0 |
12.02.2024 | 420.60 | 420.74 | 414.75 | 415.26 | 21 202 920 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus