Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSFT.US
488.02+1.52(+0.31%)(czas lokalny: 24.12.2025 13:00)Microsoft Corp.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 486.00 | 489.16 | 484.83 | 488.02 | 3 619 360 | 0 |
| 23.12.2025 | 484.96 | 487.82 | 484.86 | 486.49 | 315 384 | 0 |
| 22.12.2025 | 486.11 | 488.69 | 482.70 | 484.79 | 471 311 | 0 |
| 19.12.2025 | 487.36 | 487.76 | 482.50 | 485.91 | 685 779 | 0 |
| 18.12.2025 | 478.19 | 489.59 | 477.95 | 483.93 | 524 741 | 0 |
| 17.12.2025 | 476.90 | 479.88 | 475.30 | 476.09 | 694 643 | 0 |
| 16.12.2025 | 471.90 | 477.87 | 470.88 | 476.17 | 574 775 | 0 |
| 15.12.2025 | 480.05 | 480.30 | 472.55 | 474.74 | 590 079 | 0 |
| 12.12.2025 | 479.82 | 482.31 | 476.40 | 478.53 | 600 883 | 0 |
| 11.12.2025 | 476.64 | 486.03 | 475.91 | 483.68 | 752 214 | 0 |
| 10.12.2025 | 484.03 | 484.11 | 475.08 | 478.70 | 1 213 876 | 0 |
| 09.12.2025 | 489.23 | 492.08 | 488.58 | 491.95 | 312 094 | 0 |
| 08.12.2025 | 484.89 | 492.27 | 484.42 | 491.04 | 581 126 | 0 |
| 05.12.2025 | 482.45 | 483.39 | 479.06 | 483.03 | 381 545 | 0 |
| 04.12.2025 | 479.76 | 481.29 | 476.50 | 480.95 | 613 478 | 0 |
| 03.12.2025 | 476.42 | 484.22 | 475.20 | 477.93 | 929 883 | 0 |
| 02.12.2025 | 486.71 | 493.42 | 486.39 | 489.90 | 418 797 | 0 |
| 01.12.2025 | 488.44 | 489.84 | 484.65 | 486.96 | 485 507 | 0 |
| 28.11.2025 | 487.60 | 492.61 | 486.66 | 492.08 | 338 472 | 0 |
| 26.11.2025 | 486.42 | 488.27 | 481.24 | 485.33 | 963 160 | 0 |
| 25.11.2025 | 474.08 | 478.98 | 464.90 | 476.99 | 780 851 | 0 |
| 24.11.2025 | 475.11 | 476.90 | 468.05 | 473.95 | 788 585 | 0 |
| 21.11.2025 | 478.50 | 478.88 | 468.28 | 472.19 | 843 788 | 0 |
| 20.11.2025 | 492.67 | 493.52 | 476.07 | 478.46 | 997 227 | 0 |
| 19.11.2025 | 490.10 | 495.14 | 482.88 | 486.98 | 1 390 982 | 0 |
| 18.11.2025 | 495.62 | 501.01 | 486.83 | 493.97 | 2 376 902 | 0 |
| 17.11.2025 | 508.45 | 512.09 | 504.93 | 507.61 | 821 598 | 0 |
| 14.11.2025 | 498.23 | 511.60 | 497.49 | 510.28 | 2 050 512 | 0 |
| 13.11.2025 | 510.31 | 513.46 | 501.30 | 503.29 | 1 641 364 | 0 |
| 12.11.2025 | 509.36 | 511.66 | 499.15 | 511.40 | 2 355 682 | 0 |
| 11.11.2025 | 504.94 | 509.60 | 502.37 | 508.90 | 1 189 438 | 0 |
| 10.11.2025 | 500.04 | 506.77 | 498.86 | 506.04 | 1 900 239 | 0 |
| 07.11.2025 | 497.16 | 499.36 | 493.29 | 496.99 | 2 123 535 | 0 |
| 06.11.2025 | 505.75 | 505.75 | 495.87 | 497.13 | 3 140 148 | 0 |
| 05.11.2025 | 513.48 | 514.82 | 506.59 | 506.94 | 2 749 219 | 0 |
| 04.11.2025 | 511.68 | 515.54 | 507.85 | 514.59 | 1 786 745 | 0 |
| 03.11.2025 | 519.79 | 524.90 | 514.59 | 516.97 | 2 403 294 | 0 |
| 31.10.2025 | 529.05 | 529.11 | 515.10 | 517.82 | 3 148 153 | 0 |
| 30.10.2025 | 530.50 | 534.91 | 522.14 | 525.82 | 2 728 076 | 0 |
| 29.10.2025 | 544.79 | 546.14 | 536.75 | 542.42 | 772 329 | 0 |
| 28.10.2025 | 550.63 | 553.63 | 540.82 | 542.12 | 942 974 | 0 |
| 27.10.2025 | 531.78 | 534.54 | 529.02 | 531.42 | 497 534 | 0 |
| 24.10.2025 | 522.66 | 525.32 | 520.71 | 523.61 | 441 590 | 0 |
| 23.10.2025 | 522.85 | 523.91 | 518.66 | 520.50 | 410 901 | 0 |
| 22.10.2025 | 520.86 | 525.20 | 517.75 | 520.59 | 601 623 | 0 |
| 21.10.2025 | 517.50 | 518.54 | 513.08 | 517.75 | 599 501 | 0 |
| 20.10.2025 | 514.58 | 518.67 | 513.44 | 516.88 | 366 846 | 0 |
| 17.10.2025 | 508.90 | 515.48 | 507.34 | 513.69 | 667 964 | 0 |
| 16.10.2025 | 512.62 | 516.84 | 508.20 | 511.43 | 628 856 | 0 |
| 15.10.2025 | 514.96 | 517.17 | 510.00 | 513.57 | 759 354 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
