Premium
Microsoft Corporation (MSF)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.5 | -2.86376653484 | 366.65 | 367.2 | 344.8 | 89331 | 352.93048557 | DE |
| 4 | -35.9 | -9.15699528121 | 392.05 | 401.8 | 344.8 | 66639 | 371.37887892 | DE |
| 12 | -63.85 | -15.2023809524 | 420 | 429.95 | 40.52 | 57759 | 393.1037236 | DE |
| 26 | -31.85 | -8.2087628866 | 388 | 435.35 | 40.52 | 48516 | 394.47525041 | DE |
| 52 | -23.85 | -6.27631578947 | 380 | 435.35 | 40.52 | 46542 | 391.72217389 | DE |
| 156 | 98.95 | 38.4720062208 | 257.2 | 435.35 | 40.52 | 44333 | 320.44277294 | DE |
| 260 | 228.81 | 179.684309722 | 127.34 | 435.35 | 40.52 | 42977 | 277.11102988 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 356.35 | 7 | 2.00 | 351.45 | 358.1 | 349.1 | 45361 |
| 1741901220 | 349.35 | -1.6 | -0.46 | 349.95 | 355.3 | 347.8 | 47900 |
| 1741814820 | 350.95 | 2.4 | 0.69 | 349.5 | 353.75 | 347.3 | 59486 |
| 1741728420 | 348.55 | -3.5 | -0.99 | 349.4 | 353.55 | 344.8 | 123106 |
| 1741642020 | 352.05 | -11 | -3.03 | 360.65 | 361 | 348.6 | 123534 |
| 1741382820 | 363.05 | -4.85 | -1.32 | 366.65 | 367.2 | 355.15 | 92628 |
| 1741296420 | 367.9 | -3.75 | -1.01 | 370.95 | 371.4 | 363.6 | 70420 |
| 1741210020 | 371.65 | 5.3 | 1.45 | 367 | 372.1 | 361.25 | 64937 |
| 1741123620 | 366.35 | -4.05 | -1.09 | 372 | 372 | 362.05 | 104986 |
| 1741037220 | 370.4 | -12.45 | -3.25 | 382 | 382 | 368.65 | 69277 |
| 1740778020 | 382.85 | 5.55 | 1.47 | 376.6 | 383.2 | 371.5 | 60444 |
| 1740691620 | 377.3 | -3.8 | -1.00 | 382.75 | 389 | 377.05 | 39968 |
| 1740605220 | 381.1 | 2.4 | 0.63 | 380.15 | 384.6 | 375.85 | 49844 |
| 1740518820 | 378.7 | -7.05 | -1.83 | 385.8 | 385.95 | 377.8 | 76181 |
| 1740432420 | 385.75 | -4.35 | -1.12 | 390 | 392.35 | 381.6 | 63689 |
| 1740173220 | 390.1 | -6.1 | -1.54 | 397.75 | 399.45 | 390.1 | 31888 |
| 1740086820 | 396.2 | -1.85 | -0.46 | 397.95 | 401.8 | 395.15 | 49948 |
| 1740000420 | 398.05 | 6.25 | 1.60 | 391.9 | 398.65 | 390.8 | 47624 |
| 1739914020 | 391.8 | 0.3 | 0.08 | 393 | 393.45 | 389.5 | 47679 |
| 1739827620 | 391.5 | 1.75 | 0.45 | 389.55 | 393.45 | 388.5 | 50380 |
| 1739568420 | 389.75 | -2.85 | -0.73 | 392.05 | 393.5 | 386.55 | 58861 |
| 1739482020 | 392.6 | -1 | -0.25 | 393 | 394 | 389.9 | 59437 |
| 1739395620 | 393.6 | -3.15 | -0.79 | 396.95 | 397.35 | 391.15 | 42569 |
| 1739309220 | 396.75 | -2.8 | -0.70 | 399.95 | 399.95 | 395.8 | 27604 |
| 1739222820 | 399.55 | 2.6 | 0.65 | 399.4 | 402.65 | 398.75 | 38978 |
| 1738963620 | 396.95 | -3.3 | -0.82 | 401.3 | 403.1 | 395.05 | 33573 |
| 1738877220 | 400.25 | 3.5 | 0.88 | 399.6 | 403.25 | 40.52 | 48936 |
| 1738790820 | 396.75 | -0.3 | -0.08 | 395.95 | 397.2 | 393.35 | 52087 |
| 1738704420 | 397.05 | -2.1 | -0.53 | 399 | 399.7 | 395.8 | 47890 |
| 1738618020 | 399.15 | -0.95 | -0.24 | 395.95 | 404.15 | 395.05 | 81450 |
| 1738358820 | 400.1 | 1.4 | 0.35 | 403.4 | 405.85 | 399.25 | 91489 |
| 1738272420 | 398.7 | -25.7 | -6.06 | 407.1 | 410.8 | 396.35 | 206335 |
| 1738186020 | 424.4 | -4.4 | -1.03 | 429.25 | 429.95 | 423.15 | 59498 |
| 1738099620 | 428.8 | 14.35 | 3.46 | 422.1 | 429.75 | 413.55 | 70956 |
| 1738013220 | 414.45 | -8.75 | -2.07 | 412.65 | 414.85 | 391.3 | 173057 |
| 1737754020 | 423.2 | -5.5 | -1.28 | 428.2 | 428.2 | 421.05 | 22116 |
| 1737667620 | 428.7 | -0.1 | -0.02 | 428 | 428.7 | 424.15 | 35134 |
| 1737581220 | 428.8 | 17.65 | 4.29 | 418.05 | 429.3 | 414.75 | 69300 |
| 1737494820 | 411.15 | -4.35 | -1.05 | 413.65 | 417.35 | 409.85 | 35957 |
| 1737408420 | 415.5 | -1.65 | -0.40 | 420 | 420 | 412.75 | 47779 |
| 1737149220 | 417.15 | 4.9 | 1.19 | 413.45 | 421.35 | 412.1 | 33098 |
| 1737062820 | 412.25 | -1.95 | -0.47 | 415.9 | 418.65 | 412.25 | 37974 |
| 1736976420 | 414.2 | 10.6 | 2.63 | 405.35 | 415.65 | 402.9 | 39912 |
| 1736890020 | 403.6 | -4.95 | -1.21 | 408.95 | 410.3 | 398.75 | 35623 |
| 1736803620 | 408.55 | -0.65 | -0.16 | 408.8 | 409.9 | 403.9 | 29568 |
| 1736544420 | 409.2 | -3.3 | -0.80 | 411.85 | 414.4 | 404.8 | 26628 |
| 1736458020 | 412.5 | 0.8 | 0.19 | 410.55 | 413.95 | 410 | 17643 |
| 1736371620 | 411.7 | 3.35 | 0.82 | 409.95 | 414.15 | 409.2 | 29941 |
| 1736285220 | 408.35 | -3.25 | -0.79 | 412 | 414.4 | 406.9 | 33930 |
| 1736198820 | 411.6 | 1.05 | 0.26 | 412.4 | 418.3 | 409.6 | 64204 |
| 1735939620 | 410.55 | 2.85 | 0.70 | 409.05 | 411.65 | 407.4 | 37606 |
| 1735853220 | 407.7 | -1.05 | -0.26 | 409.25 | 414.5 | 404.4 | 51059 |
| 1735594020 | 408.75 | -3.9 | -0.95 | 412.65 | 413.6 | 408.3 | 18892 |
| 1735334820 | 412.65 | -5.55 | -1.33 | 419.25 | 420.35 | 409.4 | 48601 |
| 1734989220 | 418.2 | -0.1 | -0.02 | 421.05 | 422.8 | 416.35 | 35913 |
| 1734730020 | 418.3 | -3.25 | -0.77 | 420 | 424.95 | 412.6 | 59219 |
| 1734643620 | 421.55 | -0.35 | -0.08 | 422 | 427 | 420.85 | 46014 |
| 1734557220 | 421.9 | -11.25 | -2.60 | 432.8 | 433.85 | 421.9 | 48023 |
| 1734470820 | 433.15 | 3.9 | 0.91 | 428.95 | 433.95 | 428.05 | 39047 |
| 1734384420 | 429.25 | 3.25 | 0.76 | 425.85 | 430.35 | 424.15 | 36846 |
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
