»
»
»

Historique action Microsoft

Cotation du 21/05/2019 à 21h35 Microsoft +0,73% 127,140$
  • MSFT - US5949181045
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Microsoft

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
20/05/2019 126,220 -1,44% 23 653 572 126,520 127,589 125,760
17/05/2019 128,070 -0,67% 25 746 910 128,305 130,460 127,920
16/05/2019 128,930 +2,31% 30 093 325 126,750 129,380 126,460
15/05/2019 126,020 +1,03% 24 712 283 124,260 126,710 123,700
14/05/2019 124,730 +1,12% 25 248 763 123,870 125,880 123,700
13/05/2019 123,350 -2,97% 33 854 178 124,110 125,550 123,040
10/05/2019 127,130 +1,30% 30 899 669 124,910 127,930 123,820
09/05/2019 125,500 -0,01% 26 907 600 124,290 125,790 123,570
08/05/2019 125,510 -0,01% 25 781 538 125,440 126,370 124,750
07/05/2019 125,520 -2,05% 35 167 231 126,460 127,180 124,220
06/05/2019 128,150 -0,58% 23 007 531 126,390 128,560 126,110
03/05/2019 128,900 +2,13% 24 869 627 127,360 129,430 127,250
02/05/2019 126,210 -1,31% 26 995 616 127,980 128,000 125,520
01/05/2019 127,880 -2,08% 26 787 568 130,530 130,650 127,700
30/04/2019 130,600 +0,64% 24 041 471 129,810 130,699 129,394
29/04/2019 129,770 -0,09% 16 179 577 129,900 130,180 129,350
26/04/2019 129,889 +0,57% 23 306 177 129,699 130,515 129,020
25/04/2019 129,150 +3,31% 37 927 134 130,060 131,370 128,830
24/04/2019 125,010 -0,34% 29 924 473 125,790 125,850 124,520
23/04/2019 125,440 +1,36% 23 539 930 124,100 125,580 123,830
131,370 Cours le plus haut sur la période, le jeudi 25 avril 2019
122,570 Cours le plus bas sur la période, le lundi 22 avril 2019

Partenaires de Boursier.com