Accueil
»
Bourse
»
Actions New-York
»

Historique action Microsoft

Cotation du 22/09/2020 à 20h28 Microsoft +1,94% 206,475$
  • MSFT - US5949181045
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Microsoft

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
21/09/2020 202,540 +1,07% 39 662 973 197,190 202,710 196,380
18/09/2020 200,390 -1,24% 55 111 975 202,800 203,650 196,250
17/09/2020 202,910 -2,81% 33 931 529 200,050 204,330 199,960
16/09/2020 205,050 -1,41% 26 303 877 210,620 210,650 204,640
15/09/2020 208,780 +1,64% 21 748 238 208,420 209,780 206,930
14/09/2020 205,410 +0,68% 30 303 622 204,240 209,200 204,030
11/09/2020 204,030 -0,65% 33 556 438 207,200 208,630 201,240
10/09/2020 205,370 -2,80% 35 320 916 213,400 214,740 204,110
09/09/2020 211,290 +4,26% 45 533 168 207,600 214,839 206,700
08/09/2020 202,660 -5,41% 52 480 072 206,500 210,030 202,200
04/09/2020 214,250 -1,40% 59 438 122 215,100 218,359 205,190
03/09/2020 217,300 -6,19% 58 029 606 229,270 229,310 214,960
02/09/2020 231,650 +1,93% 33 980 499 227,970 232,860 227,350
01/09/2020 227,270 +0,77% 25 701 526 225,510 227,450 224,430
31/08/2020 225,530 -1,48% 28 702 064 227,000 228,700 224,310
28/08/2020 228,910 +1,03% 26 143 168 228,180 230,644 226,580
27/08/2020 226,580 +2,46% 57 508 856 222,890 231,150 219,400
26/08/2020 221,150 +2,16% 38 111 911 217,880 222,090 217,360
25/08/2020 216,470 +1,30% 22 976 614 213,100 216,610 213,100
24/08/2020 213,690 +0,31% 25 409 279 214,790 215,520 212,430
232,860 Cours le plus haut sur la période, le mercredi 2 septembre 2020
196,250 Cours le plus bas sur la période, le vendredi 18 septembre 2020