Premium
Microsoft Corporation (1MSFT)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.6 | 7.44362087999 | 317.05 | 344.5 | 313.9 | 2470 | 329.41033203 | DE |
| 4 | -21.2 | -5.85878126295 | 361.85 | 361.85 | 300.6 | 3804 | 334.60616901 | DE |
| 12 | -63.35 | -15.6806930693 | 404 | 405.85 | 300.6 | 4794 | 373.23366454 | DE |
| 26 | -51.7 | -13.1770103224 | 392.35 | 435.35 | 300.6 | 4943 | 391.20556239 | DE |
| 52 | -35.25 | -9.37749401437 | 375.9 | 435.35 | 300.6 | 4203 | 391.1629694 | DE |
| 156 | 82.95 | 32.1885913853 | 257.7 | 435.35 | 208.95 | 2928 | 342.74632148 | DE |
| 260 | 178.65 | 110.277777778 | 162 | 435.35 | 157.4 | 2691 | 301.96059632 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 340.65 | 2.65 | 0.78 | 343.35 | 344.5 | 339.4 | 1925 |
| 1745510100 | 338 | 6.45 | 1.95 | 330.5 | 338.2 | 327.25 | 1761 |
| 1745423700 | 331.55 | 13.75 | 4.33 | 327.2 | 335.1 | 325.89999 | 3669 |
| 1745337300 | 317.8 | -8.85 | -2.71 | 317.05 | 318.2 | 313.89999 | 1979 |
| 1744905300 | 326.64999 | -7.05 | -2.11 | 330.14999 | 331.45 | 324.05 | 2962 |
| 1744818900 | 333.7 | -9.65 | -2.81 | 335.55 | 338.85 | 331.05 | 1674 |
| 1744732500 | 343.35 | 0.35 | 0.10 | 342.05 | 345.9 | 341.45 | 1941 |
| 1744646100 | 343 | 5.45 | 1.61 | 343.65 | 348.7 | 342 | 2280 |
| 1744386900 | 337.55 | 0 | 0.00 | 337.55 | 337.55 | 337.55 | 0 |
| 1744300500 | 337.55 | 0 | 0.00 | 337.55 | 337.55 | 337.55 | 0 |
| 1744214100 | 337.55 | 0 | 0.00 | 337.55 | 337.55 | 337.55 | 0 |
| 1744127700 | 337.55 | 14.55 | 4.50 | 331.39999 | 342.1 | 327.39999 | 5227 |
| 1744041300 | 323 | -15.95 | -4.71 | 307.64999 | 337.35 | 300.6 | 14628 |
| 1743782100 | 338.95 | 0 | 0.00 | 338.95 | 338.95 | 338.95 | 0 |
| 1743695700 | 338.95 | -13.3 | -3.78 | 339.05 | 342.5 | 333 | 5925 |
| 1743609300 | 352.25 | -0.3 | -0.09 | 353.45 | 353.65 | 348.4 | 2770 |
| 1743522900 | 352.55 | 10.6 | 3.10 | 346.1 | 353.15 | 346 | 2870 |
| 1743436500 | 341.95 | -9.5 | -2.70 | 348.4 | 350.65 | 340.4 | 3997 |
| 1743180900 | 351.45 | -11.45 | -3.16 | 361.85 | 361.85 | 351.45 | 1567 |
| 1743094500 | 362.9 | -1 | -0.27 | 361.7 | 363.6 | 359.95 | 1272 |
| 1743008100 | 363.9 | -0.85 | -0.23 | 367.15 | 367.15 | 363.65 | 849 |
| 1742921700 | 364.75 | 0.85 | 0.23 | 364.35 | 366.1 | 363 | 1792 |
| 1742835300 | 363.9 | 7.5 | 2.10 | 365 | 366.45 | 362 | 3816 |
| 1742576100 | 356.4 | -1.4 | -0.39 | 357.4 | 357.4 | 351.05 | 2021 |
| 1742489700 | 357.8 | 2.1 | 0.59 | 357.65 | 362.2 | 354 | 2871 |
| 1742403300 | 355.7 | 5 | 1.43 | 353.3 | 356.35 | 351.7 | 2591 |
| 1742316900 | 350.7 | -3.9 | -1.10 | 356.05 | 356.05 | 349.8 | 2554 |
| 1742230500 | 354.6 | -0.25 | -0.07 | 356.2 | 357.3 | 353.4 | 1353 |
| 1741971300 | 354.85 | 5.85 | 1.68 | 352.45 | 356.05 | 348.5 | 1985 |
| 1741884900 | 349 | -3.3 | -0.94 | 350.45 | 354.85 | 348.7 | 2550 |
| 1741798500 | 352.3 | 3.5 | 1.00 | 349.4 | 352.85 | 347.75 | 4091 |
| 1741712100 | 348.8 | -3.55 | -1.01 | 348.3 | 353.55 | 345.75 | 4538 |
| 1741625700 | 352.35 | -5.45 | -1.52 | 359.55 | 360.75 | 349.65 | 6085 |
| 1741366500 | 357.8 | -11.55 | -3.13 | 365.45 | 367 | 356.85 | 3164 |
| 1741280100 | 369.35 | 5.7 | 1.57 | 372.8 | 372.8 | 363.65 | 3271 |
| 1741193700 | 363.65 | -0.95 | -0.26 | 367.05 | 367.05 | 360.85 | 3210 |
| 1741107300 | 364.6 | -11.2 | -2.98 | 370.55 | 371 | 362.4 | 10868 |
| 1741020900 | 375.8 | 1.55 | 0.41 | 382.05 | 382.3 | 373.25 | 2250 |
| 1740761700 | 374.25 | -9.3 | -2.42 | 377.35 | 379.3 | 372 | 4441 |
| 1740675300 | 383.55 | 0.45 | 0.12 | 383.65 | 388.2 | 382 | 2502 |
| 1740588900 | 383.1 | 4.2 | 1.11 | 382.1 | 384.75 | 376 | 2767 |
| 1740502500 | 378.9 | -6.1 | -1.58 | 383.8 | 385.35 | 378.5 | 3933 |
| 1740416100 | 385 | -11.45 | -2.89 | 390.65 | 392.35 | 381.4 | 6247 |
| 1740156900 | 396.45 | -2.9 | -0.73 | 398.05 | 399.45 | 394.75 | 2832 |
| 1740070500 | 399.35 | 5.7 | 1.45 | 398 | 401.4 | 395.5 | 6101 |
| 1739984100 | 393.65 | 2.7 | 0.69 | 392.6 | 394.65 | 390.25 | 48194 |
| 1739897700 | 390.95 | -1.5 | -0.38 | 388.9 | 392.9 | 388.9 | 5379 |
| 1739811300 | 392.45 | 4 | 1.03 | 389.35 | 392.8 | 388.95 | 3172 |
| 1739552100 | 388.45 | -3.1 | -0.79 | 395.95 | 395.95 | 386.75 | 5222 |
| 1739465700 | 391.55 | -2.1 | -0.53 | 394.5 | 394.8 | 390.4 | 5140 |
| 1739379300 | 393.65 | -3.3 | -0.83 | 396.9 | 399.2 | 389 | 6228 |
| 1739292900 | 396.95 | -5.75 | -1.43 | 398.6 | 402.1 | 396.5 | 4147 |
| 1739206500 | 402.7 | 4.5 | 1.13 | 398.7 | 402.7 | 398.55 | 5209 |
| 1738947300 | 398.2 | -4.5 | -1.12 | 401.55 | 403.25 | 397.6 | 3973 |
| 1738860900 | 402.7 | 6.45 | 1.63 | 398.2 | 403.25 | 398.1 | 4850 |
| 1738774500 | 396.25 | -1.55 | -0.39 | 395.05 | 396.25 | 393.5 | 3753 |
| 1738688100 | 397.8 | -2 | -0.50 | 399.45 | 399.45 | 395.85 | 4531 |
| 1738601700 | 399.8 | -0.7 | -0.17 | 396.7 | 404.4 | 396.7 | 8213 |
| 1738342500 | 400.5 | 1.9 | 0.48 | 404 | 405.85 | 400.35 | 7639 |
| 1738256100 | 398.6 | -26.3 | -6.19 | 408.85 | 411 | 396.25 | 15579 |
| 1738169700 | 424.9 | 1.3 | 0.31 | 428.3 | 430.15 | 423.95 | 8142 |
| 1738083300 | 423.6 | 16.75 | 4.12 | 418.8 | 425.2 | 413.6 | 9224 |
| 1737996900 | 406.85 | -17.6 | -4.15 | 410.8 | 413.25 | 390.05 | 21324 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
