Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSFT.US
446.95-5.90(-1.30%)(czas lokalny: 28.06.2024 16:00)Microsoft Corporation
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 453.07 | 455.38 | 446.41 | 446.95 | 28 362 272 | 0 |
27.06.2024 | 452.16 | 456.17 | 451.77 | 452.85 | 14 806 324 | 0 |
26.06.2024 | 448.59 | 453.60 | 448.19 | 452.16 | 16 507 030 | 0 |
25.06.2024 | 448.03 | 451.43 | 446.75 | 450.95 | 16 747 529 | 0 |
24.06.2024 | 450.00 | 452.75 | 446.41 | 447.67 | 15 913 719 | 0 |
21.06.2024 | 447.45 | 450.58 | 446.51 | 449.78 | 34 486 072 | 0 |
20.06.2024 | 446.34 | 446.53 | 441.27 | 445.70 | 19 877 378 | 0 |
18.06.2024 | 450.14 | 446.34 | 446.34 | 446.34 | 17 112 504 | 0 |
17.06.2024 | 442.24 | 450.94 | 440.72 | 448.37 | 20 790 030 | 0 |
14.06.2024 | 438.00 | 443.14 | 436.72 | 442.57 | 13 581 985 | 0 |
13.06.2024 | 441.06 | 443.39 | 439.30 | 441.58 | 15 960 565 | 0 |
12.06.2024 | 435.18 | 443.40 | 433.25 | 441.06 | 22 366 232 | 0 |
11.06.2024 | 425.25 | 432.82 | 425.25 | 432.68 | 14 551 101 | 0 |
10.06.2024 | 424.73 | 428.08 | 423.89 | 427.87 | 14 003 034 | 0 |
07.06.2024 | 426.20 | 426.28 | 423.00 | 423.85 | 13 621 650 | 0 |
06.06.2024 | 424.01 | 425.31 | 420.58 | 424.52 | 14 861 251 | 0 |
05.06.2024 | 417.95 | 424.08 | 416.29 | 424.01 | 16 988 038 | 0 |
04.06.2024 | 412.08 | 416.44 | 409.67 | 416.07 | 14 348 917 | 0 |
03.06.2024 | 415.53 | 416.43 | 408.92 | 413.52 | 17 484 676 | 0 |
31.05.2024 | 416.60 | 416.75 | 404.51 | 415.13 | 47 995 248 | 0 |
30.05.2024 | 423.85 | 424.30 | 414.24 | 414.67 | 28 424 848 | 0 |
29.05.2024 | 425.82 | 430.94 | 425.69 | 429.17 | 15 517 130 | 0 |
28.05.2024 | 430.00 | 430.82 | 426.60 | 430.32 | 15 718 024 | 0 |
24.05.2024 | 427.18 | 430.16 | 430.16 | 430.16 | 11 855 285 | 0 |
23.05.2024 | 432.97 | 433.60 | 425.42 | 427.00 | 17 211 688 | 0 |
22.05.2024 | 430.03 | 432.41 | 427.13 | 430.52 | 18 073 698 | 0 |
21.05.2024 | 426.94 | 432.97 | 424.85 | 429.04 | 21 453 256 | 0 |
20.05.2024 | 420.00 | 426.77 | 419.99 | 425.34 | 16 272 137 | 0 |
17.05.2024 | 422.92 | 422.92 | 418.02 | 420.21 | 15 352 239 | 0 |
16.05.2024 | 421.92 | 425.42 | 420.35 | 420.99 | 17 530 050 | 0 |
15.05.2024 | 417.90 | 423.81 | 417.27 | 423.08 | 22 239 532 | 0 |
14.05.2024 | 412.19 | 417.49 | 411.55 | 416.56 | 15 109 306 | 0 |
13.05.2024 | 418.00 | 418.35 | 410.82 | 413.72 | 15 440 226 | 0 |
10.05.2024 | 412.99 | 415.38 | 411.80 | 414.74 | 13 402 281 | 0 |
09.05.2024 | 410.57 | 412.72 | 409.10 | 412.32 | 14 689 727 | 0 |
08.05.2024 | 407.76 | 412.23 | 406.71 | 410.54 | 11 792 308 | 0 |
07.05.2024 | 414.42 | 414.67 | 409.09 | 409.34 | 20 018 228 | 0 |
06.05.2024 | 408.85 | 413.93 | 406.37 | 413.54 | 16 996 640 | 0 |
03.05.2024 | 402.00 | 407.15 | 401.86 | 406.66 | 17 446 724 | 0 |
02.05.2024 | 397.66 | 399.93 | 394.65 | 397.84 | 17 709 364 | 0 |
01.05.2024 | 392.44 | 401.72 | 390.31 | 394.94 | 23 562 480 | 0 |
30.04.2024 | 401.49 | 402.16 | 389.17 | 389.33 | 28 781 374 | 0 |
29.04.2024 | 405.42 | 406.32 | 399.19 | 402.25 | 19 582 092 | 0 |
26.04.2024 | 412.30 | 413.00 | 405.76 | 406.32 | 29 694 654 | 0 |
25.04.2024 | 393.84 | 399.89 | 388.03 | 399.04 | 40 586 448 | 0 |
24.04.2024 | 409.19 | 412.48 | 406.78 | 409.06 | 15 065 330 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus