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 | 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 |
|---|---|---|---|---|---|---|---|
| 1783023900 | 341.3 | 4.1 | 1.22 | 339.5 | 343.1 | 332.75 | 48374 |
| 1782937500 | 337.2 | 10.1 | 3.09 | 329.85 | 341.75 | 328.5 | 59724 |
| 1782851100 | 327.1 | 4.25 | 1.32 | 325.64999 | 327.1 | 322.14999 | 44487 |
| 1782764700 | 322.85 | -5.05 | -1.54 | 335 | 335.8 | 321.14999 | 63458 |
| 1782505500 | 327.89999 | 18.05 | 5.83 | 310.2 | 330.7 | 310.05 | 66179 |
| 1782419100 | 309.85 | -11.9 | -3.70 | 320.85 | 322.55 | 307.1 | 110884 |
| 1782332700 | 321.75 | -7.4 | -2.25 | 331 | 334 | 321.45 | 41181 |
| 1782246300 | 329.14999 | 7.7 | 2.40 | 323.5 | 331.35 | 320.25 | 57557 |
| 1782159900 | 321.45 | -10.55 | -3.18 | 331.89999 | 333.5 | 321.39999 | 57548 |
| 1781900700 | 332 | 1 | 0.30 | 330.95 | 332.95 | 329.3 | 40472 |
| 1781814300 | 331 | 1.45 | 0.44 | 332 | 333.89999 | 325.35 | 71987 |
| 1781727900 | 329.55 | -9.95 | -2.93 | 340 | 340.05 | 328.55 | 54410 |
| 1781641500 | 339.5 | -5.25 | -1.52 | 345.05 | 346 | 336.5 | 40081 |
| 1781555100 | 344.75 | 6.9 | 2.04 | 343.85 | 346.35 | 338.5 | 61142 |
| 1781295900 | 337.85 | 0.9 | 0.27 | 340.5 | 341 | 330.25 | 61753 |
| 1781209500 | 336.95 | -8 | -2.32 | 344.4 | 346.5 | 333.89999 | 55998 |
| 1781123100 | 344.95 | -4.55 | -1.30 | 349.75 | 350.2 | 343.6 | 37338 |
| 1781036700 | 349.5 | -7.75 | -2.17 | 356.65 | 357.5 | 345.6 | 49375 |
| 1780950300 | 357.25 | -4.45 | -1.23 | 358.5 | 361.05 | 354.2 | 45687 |
| 1780691100 | 361.7 | -7 | -1.90 | 366.3 | 370.55 | 359.75 | 39553 |
| 1780604700 | 368.7 | 0.25 | 0.07 | 369 | 373.6 | 367 | 32658 |
| 1780518300 | 368.45 | -11.05 | -2.91 | 376.3 | 381.45 | 365.75 | 85316 |
| 1780431900 | 379.5 | -16.85 | -4.25 | 390 | 391.45 | 378.75 | 83596 |
| 1780345500 | 396.35 | 10.35 | 2.68 | 396.5 | 405.15 | 393 | 131847 |
| 1780086300 | 386 | 19.55 | 5.33 | 368.5 | 386 | 367.8 | 108813 |
| 1779999900 | 366.45 | 11.55 | 3.25 | 356.5 | 368.25 | 355.15 | 60013 |
| 1779913500 | 354.9 | -2.8 | -0.78 | 355.15 | 357.15 | 352.9 | 36206 |
| 1779827100 | 357.7 | -7.3 | -2.00 | 361.9 | 361.9 | 355.35 | 44004 |
| 1779740700 | 365 | 4.1 | 1.14 | 364.75 | 365 | 362 | 33179 |
| 1779481500 | 360.9 | 0.1 | 0.03 | 362.1 | 365.35 | 359.05 | 36284 |
| 1779395100 | 360.8 | -1.3 | -0.36 | 361.1 | 373.45 | 358.75 | 61570 |
| 1779308700 | 362.1 | 2.45 | 0.68 | 360.9 | 362.85 | 354.85 | 41807 |
| 1779222300 | 359.65 | -3.65 | -1.00 | 362.95 | 372.45 | 358.85 | 61520 |
| 1779135900 | 363.3 | 0.35 | 0.10 | 362.2 | 364.85 | 357.2 | 50215 |
| 1778876700 | 362.95 | 12 | 3.42 | 349.85 | 368.2 | 348 | 70231 |
| 1778790300 | 350.95 | 4.85 | 1.40 | 345.4 | 352.7 | 343.1 | 31590 |
| 1778703900 | 346.1 | -1.05 | -0.30 | 348 | 348.9 | 342.64999 | 47946 |
| 1778617500 | 347.15 | -3 | -0.86 | 350.25 | 353.35 | 346.7 | 46204 |
| 1778531100 | 350.15 | -2.15 | -0.61 | 351.75 | 352 | 344.2 | 49415 |
| 1778271900 | 352.3 | -6.3 | -1.76 | 359.55 | 359.75 | 351.35 | 39375 |
| 1778185500 | 358.6 | 6.15 | 1.74 | 352.5 | 363.6 | 351.5 | 53661 |
| 1778099100 | 352.45 | 0.7 | 0.20 | 348.3 | 355.85 | 344.65 | 71606 |
| 1778012700 | 351.75 | -1.95 | -0.55 | 354.5 | 356.45 | 349.4 | 52732 |
| 1777926300 | 353.7 | 6.4 | 1.84 | 353 | 359.15 | 350.85 | 58614 |
| 1777580700 | 347.3 | -16.2 | -4.46 | 357.45 | 361.25 | 339.64999 | 111901 |
| 1777494300 | 363.5 | -3.15 | -0.86 | 366.5 | 367.9 | 359.7 | 50446 |
| 1777407900 | 366.65 | 4.25 | 1.17 | 362.45 | 367.25 | 357.6 | 62276 |
| 1777321500 | 362.4 | 0.2 | 0.06 | 363 | 364.2 | 344.7 | 71993 |
| 1777062300 | 362.2 | 6.2 | 1.74 | 357.65 | 362.55 | 356.3 | 46689 |
| 1776975900 | 356 | -13.8 | -3.73 | 364.5 | 365.3 | 352.5 | 85785 |
| 1776889500 | 369.8 | 8.1 | 2.24 | 363.9 | 370.15 | 361.15 | 63253 |
| 1776803100 | 361.7 | 6.95 | 1.96 | 355.5 | 363.85 | 354.7 | 64664 |
| 1776716700 | 354.75 | -4.45 | -1.24 | 356.4 | 359.1 | 353.65 | 71409 |
| 1776457500 | 359.2 | 2.55 | 0.71 | 356.45 | 365.65 | 355.5 | 123934 |
| 1776371100 | 356.65 | 7.95 | 2.28 | 353.3 | 357.1 | 350.2 | 133852 |
| 1776284700 | 348.7 | 15.35 | 4.60 | 334.95 | 351.25 | 334.05 | 98454 |
| 1776198300 | 333.35 | 6.35 | 1.94 | 329.2 | 334.7 | 326.85 | 93471 |
| 1776111900 | 327 | 10.85 | 3.43 | 315.5 | 327 | 314.5 | 81126 |
| 1775852700 | 316.14999 | -2.8 | -0.88 | 321.39999 | 321.39999 | 315.45 | 54675 |
| 1775766300 | 318.95 | -1.9 | -0.59 | 321 | 321.85 | 314.05 | 56126 |
| 1775679900 | 320.85 | -0.3 | -0.09 | 329.45 | 330.7 | 318.8 | 115382 |
| 1775593500 | 321.14999 | -2.6 | -0.80 | 322.89999 | 323.95 | 316.89999 | 49016 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
