Premium
Microsoft Corporation (MSF)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 331 | 9.7 | 3.02 | 325 | 335 | 325 | 56747 |
| 1745353620 | 321.3 | -1.85 | -0.57 | 313.75 | 321.55 | 312.64999 | 84270 |
| 1744921620 | 323.14999 | -3 | -0.92 | 329.5 | 330.75 | 322.75 | 50324 |
| 1744835220 | 326.14999 | -15.6 | -4.56 | 336.55 | 340.5 | 322.75 | 50509 |
| 1744748820 | 341.75 | 0.4 | 0.12 | 341.35 | 346.05 | 340.05 | 27781 |
| 1744662420 | 341.35 | -0.55 | -0.16 | 345.75 | 348.65 | 338.35 | 49368 |
| 1744403220 | 341.89999 | 1.55 | 0.46 | 339.55 | 344.8 | 331.25 | 37186 |
| 1744316820 | 340.35 | -17.15 | -4.80 | 354 | 355.6 | 328.75 | 80445 |
| 1744230420 | 357.5 | 32.85 | 10.12 | 316.8 | 358.95 | 313.95 | 110159 |
| 1744144020 | 324.64999 | -3.35 | -1.02 | 329.8 | 342.45 | 320 | 109303 |
| 1744057620 | 328 | -0.7 | -0.21 | 314.2 | 337.95 | 305 | 230200 |
| 1743798420 | 328.7 | -9.2 | -2.72 | 333 | 340.75 | 321.05 | 147502 |
| 1743712020 | 337.89999 | -14.65 | -4.16 | 341 | 342.95 | 332.35 | 116395 |
| 1743625620 | 352.55 | -1.35 | -0.38 | 353.45 | 354.7 | 348 | 31524 |
| 1743539220 | 353.9 | 6.9 | 1.99 | 346.05 | 354.5 | 345.05 | 39784 |
| 1743452820 | 347 | -1.45 | -0.42 | 346.85 | 348.4 | 340 | 89269 |
| 1743197220 | 348.45 | -13.5 | -3.73 | 361.25 | 361.55 | 348.15 | 37980 |
| 1743110820 | 361.95 | -1.05 | -0.29 | 362.95 | 363.55 | 359.05 | 31524 |
| 1743024420 | 363 | -3.65 | -1.00 | 366.25 | 367.25 | 361.5 | 27540 |
| 1742938020 | 366.65 | 2.75 | 0.76 | 364.45 | 366.65 | 362.8 | 32173 |
| 1742851620 | 363.9 | 2.55 | 0.71 | 364.4 | 366.6 | 361.15 | 40893 |
| 1742592420 | 361.35 | 5.05 | 1.42 | 356.9 | 362 | 353.05 | 28576 |
| 1742506020 | 356.3 | 0.8 | 0.23 | 357.95 | 361.95 | 354.3 | 33669 |
| 1742419620 | 355.5 | 5.1 | 1.46 | 351 | 357.3 | 350.65 | 26629 |
| 1742333220 | 350.4 | -5.85 | -1.64 | 356 | 356.5 | 348.6 | 64390 |
| 1742246820 | 356.25 | -0.1 | -0.03 | 357 | 359.55 | 352.9 | 50576 |
| 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 |
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
