Premium
Microsoft Corporation (1MSFT)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.8 | -2.79687129652 | 421.9 | 423.3 | 406.45 | 2286 | 414.63242179 | DE |
| 4 | 8.15 | 2.02761537505 | 401.95 | 435.35 | 400.25 | 3860 | 421.84063557 | DE |
| 12 | 30.75 | 8.10597073942 | 379.35 | 435.35 | 369.95 | 4980 | 398.29736522 | DE |
| 26 | -8.9 | -2.12410501193 | 419 | 435.35 | 338 | 4092 | 394.58247166 | DE |
| 52 | 68.7 | 20.1230228471 | 341.4 | 435.35 | 335 | 3836 | 388.90006063 | DE |
| 156 | 107.25 | 35.4135710748 | 302.85 | 435.35 | 208.95 | 2865 | 324.19514882 | DE |
| 260 | 267.12 | 186.823331935 | 142.98 | 435.35 | 122.68 | 2576 | 282.04865005 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735577700 | 410.1 | -2.1 | -0.51 | 411.75 | 413.7 | 406.45 | 2760 |
| 1735318500 | 412.2 | -5.4 | -1.29 | 421.95 | 421.95 | 410.5 | 2512 |
| 1734972900 | 417.6 | -4.75 | -1.12 | 421.9 | 423.3 | 416.7 | 2059 |
| 1734713700 | 422.35 | -4.3 | -1.01 | 419.8 | 422.35 | 412.05 | 5736 |
| 1734627300 | 426.65 | -5.05 | -1.17 | 424.65 | 426.65 | 421.75 | 3827 |
| 1734540900 | 431.7 | -0.6 | -0.14 | 432.85 | 433.85 | 426.35 | 2900 |
| 1734454500 | 432.3 | 5.15 | 1.21 | 426.9 | 432.95 | 426.9 | 3030 |
| 1734368100 | 427.15 | 0.9 | 0.21 | 425.75 | 428 | 424.65 | 3603 |
| 1734108900 | 426.25 | -7.4 | -1.71 | 429.15 | 430.5 | 425.75 | 2104 |
| 1734022500 | 433.65 | 4.95 | 1.15 | 426.15 | 435.35 | 425.1 | 5143 |
| 1733936100 | 428.7 | 3.95 | 0.93 | 423 | 429 | 420.25 | 4681 |
| 1733849700 | 424.75 | 2.15 | 0.51 | 421.75 | 427.9 | 420.1 | 4337 |
| 1733763300 | 422.6 | 2.05 | 0.49 | 419.6 | 422.75 | 416.45 | 3868 |
| 1733504100 | 420.55 | 4.45 | 1.07 | 415.65 | 422 | 415.65 | 3143 |
| 1733417700 | 416.1 | 0.8 | 0.19 | 414.7 | 417.3 | 412.8 | 2128 |
| 1733331300 | 415.3 | 5.15 | 1.26 | 407.5 | 418.5 | 407.5 | 5019 |
| 1733244900 | 410.15 | 0.2 | 0.05 | 410.65 | 411.5 | 407.2 | 4008 |
| 1733158500 | 409.95 | 9.2 | 2.30 | 401.95 | 413.5 | 400.25 | 7528 |
| 1732899300 | 400.75 | 0.15 | 0.04 | 399.3 | 401.35 | 395.9 | 2170 |
| 1732812900 | 400.6 | -1.05 | -0.26 | 398.8 | 401.85 | 398.8 | 1531 |
| 1732726500 | 401.65 | -4.95 | -1.22 | 407 | 407 | 400.6 | 2557 |
| 1732640100 | 406.6 | 9.5 | 2.39 | 398.75 | 407.4 | 396.8 | 5885 |
| 1732553700 | 397.1 | 0.45 | 0.11 | 401.35 | 401.35 | 395 | 2993 |
| 1732294500 | 396.65 | 0.85 | 0.21 | 394.5 | 399.05 | 393.55 | 4639 |
| 1732208100 | 395.8 | 3 | 0.76 | 394.45 | 398.8 | 389.85 | 7880 |
| 1732121700 | 392.8 | 2.6 | 0.67 | 396.6 | 398.5 | 389.85 | 12750 |
| 1732035300 | 390.2 | -4.05 | -1.03 | 395 | 400.35 | 388.45 | 2743 |
| 1731948900 | 394.25 | -0.45 | -0.11 | 395.2 | 395.6 | 390.85 | 4527 |
| 1731689700 | 394.7 | -7.75 | -1.93 | 400.6 | 402.5 | 394.7 | 3761 |
| 1731603300 | 402.45 | 3.15 | 0.79 | 399.95 | 405.5 | 399.95 | 5032 |
| 1731516900 | 399.3 | 3.55 | 0.90 | 397.8 | 399.3 | 395.35 | 3478 |
| 1731430500 | 395.75 | 4.3 | 1.10 | 391.95 | 396 | 391.95 | 3343 |
| 1731344100 | 391.45 | -3.75 | -0.95 | 395 | 398.05 | 390.75 | 4266 |
| 1731084900 | 395.2 | 0.7 | 0.18 | 395.5 | 396.4 | 391.75 | 4119 |
| 1730998500 | 394.5 | 5.5 | 1.41 | 390.9 | 394.6 | 389.55 | 8783 |
| 1730912100 | 389 | 10.35 | 2.73 | 386.25 | 391.6 | 383 | 8338 |
| 1730825700 | 378.65 | 3.7 | 0.99 | 376.9 | 379.4 | 374.45 | 1928 |
| 1730739300 | 374.95 | -6.5 | -1.70 | 378 | 378.2 | 372 | 5878 |
| 1730480100 | 381.45 | 4.6 | 1.22 | 378.15 | 382.85 | 375.2 | 3597 |
| 1730393700 | 376.85 | -25.15 | -6.26 | 382.4 | 385.7 | 374 | 17710 |
| 1730307300 | 402 | 4.4 | 1.11 | 402.4 | 407.75 | 400 | 18263 |
| 1730220900 | 397.6 | 1.5 | 0.38 | 395.8 | 398.85 | 394 | 5513 |
| 1730134500 | 396.1 | -2.55 | -0.64 | 398.7 | 400.15 | 395.95 | 5181 |
| 1729871700 | 398.65 | 5.7 | 1.45 | 392.35 | 399.3 | 392.3 | 6685 |
| 1729785300 | 392.95 | -4.05 | -1.02 | 394.35 | 396.3 | 392.25 | 5302 |
| 1729698900 | 397 | 3 | 0.76 | 396 | 400.8 | 395.4 | 8944 |
| 1729612500 | 394 | 11.2 | 2.93 | 386.7 | 397.25 | 384.5 | 10986 |
| 1729526100 | 382.8 | -2.2 | -0.57 | 384.55 | 385.3 | 382.5 | 2239 |
| 1729266900 | 385 | -0.5 | -0.13 | 385.85 | 386.45 | 383.75 | 1650 |
| 1729180500 | 385.5 | 3.75 | 0.98 | 384.45 | 390.9 | 384.1 | 5279 |
| 1729094100 | 381.75 | -0.45 | -0.12 | 384.9 | 385.95 | 377 | 1784 |
| 1729007700 | 382.2 | -2.45 | -0.64 | 385.75 | 387.45 | 381.2 | 2565 |
| 1728921300 | 384.65 | 5.15 | 1.36 | 381.5 | 388.75 | 380.6 | 3801 |
| 1728662100 | 379.5 | -1.45 | -0.38 | 379.6 | 381.15 | 378.45 | 2233 |
| 1728575700 | 380.95 | -2 | -0.52 | 382.25 | 383.3 | 377.9 | 2527 |
| 1728489300 | 382.95 | 6.25 | 1.66 | 377.9 | 383.1 | 377.85 | 4861 |
| 1728402900 | 376.7 | -2.2 | -0.58 | 373.75 | 378.3 | 369.95 | 9716 |
| 1728316500 | 378.9 | -0.6 | -0.16 | 379.35 | 379.8 | 377.45 | 2794 |
| 1728057300 | 379.5 | 0.8 | 0.21 | 377.5 | 382.75 | 377.5 | 1321 |
| 1727970900 | 378.7 | -1.05 | -0.28 | 378.5 | 380.65 | 376.65 | 699 |
| 1727884500 | 379.75 | 0.65 | 0.17 | 378.6 | 380.6 | 377.5 | 2012 |
| 1727798100 | 379.1 | -4.05 | -1.06 | 385.25 | 388 | 379 | 1545 |
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
