Premium
Microsoft Corporation (MSFT34)
BOV
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 | -2.17 | -2.23251028807 | 97.2 | 99.6 | 95.03 | 187876 | 98.09478381 | DR |
| 4 | -11.89 | -11.1204638982 | 106.92 | 109.72 | 95.03 | 238469 | 100.29059884 | DR |
| 12 | -13.67 | -12.5758969641 | 108.7 | 117.01 | 95.03 | 169228 | 105.17584618 | DR |
| 26 | -0.35 | -0.366953239673 | 95.38 | 117.01 | 93.27 | 171076 | 101.89299151 | DR |
| 52 | 9.88 | 11.6030534351 | 85.15 | 117.01 | 81.94 | 163578 | 97.91176204 | DR |
| 156 | 32.08 | 50.9610802224 | 62.95 | 117.01 | 44.98 | 219647 | 69.01400604 | DR |
| 260 | -664.97 | -87.4960526316 | 760 | 1291.71 | 1 | 190279 | 70.23478314 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 95.03 | -2.46 | -2.52 | 97.84 | 97.84 | 95.03 | 205527 |
| 1740432540 | 97.49 | -0.11 | -0.11 | 97.57 | 97.91 | 95.5 | 118366 |
| 1740173400 | 97.6 | -1.28 | -1.29 | 99.37 | 99.55 | 97.44 | 110432 |
| 1740087000 | 98.88 | -0.22 | -0.22 | 98.75 | 99.6 | 97.94 | 240242 |
| 1740000540 | 99.1 | 2.34 | 2.42 | 97.5 | 99.1 | 96.7 | 241618 |
| 1739914140 | 96.76 | 0.75 | 0.78 | 97.2 | 97.5 | 96.35 | 228722 |
| 1739827800 | 96.01 | -0.59 | -0.61 | 97 | 97.35 | 95.76 | 87897 |
| 1739568600 | 96.6 | -2.12 | -2.15 | 97.9 | 98.24 | 96.47 | 173725 |
| 1739482140 | 98.72 | 0.73 | 0.74 | 97.99 | 98.78 | 97.82 | 447746 |
| 1739395740 | 97.99 | -1.05 | -1.06 | 99.53 | 99.53 | 97.08 | 72370 |
| 1739309400 | 99.04 | -0.06 | -0.06 | 99.1 | 99.4 | 98.27 | 68011 |
| 1739222940 | 99.1 | 0.24 | 0.24 | 99.44 | 100.14 | 99.1 | 417044 |
| 1738963800 | 98.86 | -0.96 | -0.96 | 99.99 | 100.4 | 98.51 | 410243 |
| 1738877340 | 99.82 | 0.27 | 0.27 | 99.86 | 100.8 | 99.51 | 100637 |
| 1738790940 | 99.55 | 1.05 | 1.07 | 98.86 | 100.1 | 98.84 | 192946 |
| 1738704600 | 98.5 | -1.67 | -1.67 | 99.83 | 100.09 | 98.5 | 115394 |
| 1738618200 | 100.17 | -0.85 | -0.84 | 100 | 101.97 | 99.62 | 377026 |
| 1738358940 | 101.02 | -1.44 | -1.41 | 102.48 | 102.48 | 101 | 264685 |
| 1738272540 | 102.46 | -4.3 | -4.03 | 104.62 | 104.72 | 101.27 | 489036 |
| 1738186200 | 106.76 | -2.57 | -2.35 | 108.87 | 109.5 | 106.76 | 481194 |
| 1738099740 | 109.33 | 2.81 | 2.64 | 106.92 | 109.72 | 105.91 | 132049 |
| 1738013340 | 106.52 | -2.63 | -2.41 | 104.65 | 107.42 | 104.2 | 240159 |
| 1737754200 | 109.15 | -1.05 | -0.95 | 110.19 | 110.19 | 108.46 | 106016 |
| 1737667740 | 110.2 | 2.38 | 2.21 | 109.99 | 110.2 | 108.36 | 198374 |
| 1737581400 | 107.82 | 0 | 0.00 | 107.82 | 107.82 | 107.82 | 0 |
| 1737495000 | 107.82 | -1.57 | -1.44 | 109.28 | 109.28 | 107.3 | 117253 |
| 1737408600 | 109.39 | 0.99 | 0.91 | 108.4 | 109.5 | 108 | 60131 |
| 1737149400 | 108.4 | 1.1 | 1.03 | 107.31 | 109.81 | 107.31 | 196177 |
| 1737062940 | 107.3 | 0.78 | 0.73 | 107.45 | 108.03 | 106.72 | 82105 |
| 1736976540 | 106.52 | 1.22 | 1.16 | 105.3 | 107.45 | 104.78 | 99931 |
| 1736890140 | 105.3 | -0.4 | -0.38 | 105.74 | 106.03 | 103.59 | 45242 |
| 1736803740 | 105.7 | -0.44 | -0.41 | 106.12 | 106.55 | 104.84 | 121518 |
| 1736544540 | 106.14 | -0.47 | -0.44 | 107 | 107.94 | 105.54 | 77833 |
| 1736458140 | 106.61 | -0.97 | -0.90 | 107.58 | 107.8 | 106.61 | 33576 |
| 1736371740 | 107.58 | -0.42 | -0.39 | 108.35 | 108.9 | 107.52 | 69936 |
| 1736285400 | 108 | -1.49 | -1.36 | 109 | 109.06 | 106.95 | 189166 |
| 1736198940 | 109.49 | 0.66 | 0.61 | 109.27 | 110.44 | 108.3 | 93241 |
| 1735939740 | 108.83 | 1.39 | 1.29 | 108.5 | 109.17 | 107.08 | 173857 |
| 1735853400 | 107.44 | -3.75 | -3.37 | 110.96 | 110.96 | 106.44 | 225256 |
| 1735594200 | 111.19 | 0.24 | 0.22 | 110.14 | 111.19 | 108.61 | 127520 |
| 1735334940 | 110.95 | -2.46 | -2.17 | 112.93 | 113.12 | 110.15 | 81743 |
| 1735248540 | 113.41 | 1.7 | 1.52 | 112.69 | 113.62 | 112.15 | 243785 |
| 1734989340 | 111.71 | 0.85 | 0.77 | 112.69 | 112.69 | 111.33 | 114393 |
| 1734730200 | 110.86 | -1.63 | -1.45 | 109.49 | 112.59 | 108.73 | 111053 |
| 1734643800 | 112.49 | -3.28 | -2.83 | 115.67 | 116.11 | 111.56 | 145721 |
| 1734557400 | 115.77 | 0.46 | 0.40 | 116.36 | 117.01 | 114.18 | 157112 |
| 1734470940 | 115.31 | -0.53 | -0.46 | 115.35 | 116.73 | 114.44 | 118205 |
| 1734384540 | 115.84 | 3.06 | 2.71 | 113.3 | 115.84 | 112.56 | 128121 |
| 1734125340 | 112.78 | -0.35 | -0.31 | 113.49 | 113.49 | 111.77 | 142623 |
| 1734039000 | 113.13 | 1.65 | 1.48 | 109.8 | 114.31 | 106.15 | 120082 |
| 1733952540 | 111.48 | -0.48 | -0.43 | 112.2 | 113.3 | 111.1 | 154167 |
| 1733866140 | 111.96 | -0.36 | -0.32 | 112.09 | 113.27 | 111.14 | 114613 |
| 1733779740 | 112.32 | -0.07 | -0.06 | 111.8 | 113.24 | 110.85 | 124742 |
| 1733520600 | 112.39 | 1.67 | 1.51 | 110.82 | 112.71 | 110.82 | 166309 |
| 1733434200 | 110.72 | 0.28 | 0.25 | 109.85 | 111.07 | 108.41 | 100539 |
| 1733347800 | 110.44 | 1.2 | 1.10 | 110.05 | 110.92 | 109.2 | 172899 |
| 1733261340 | 109.24 | 0.09 | 0.08 | 108.7 | 109.47 | 108.01 | 84781 |
| 1733174940 | 109.15 | 4.21 | 4.01 | 106.09 | 109.59 | 105.82 | 250537 |
| 1732915740 | 104.94 | 0.24 | 0.23 | 106.01 | 107.24 | 104.56 | 218823 |
| 1732829400 | 104.7 | 1.19 | 1.15 | 103.51 | 105.1 | 102.83 | 55010 |
| 1732743000 | 103.51 | -0.19 | -0.18 | 103.5 | 104.89 | 102.79 | 132232 |
| 1732656600 | 103.7 | 2.64 | 2.61 | 101 | 103.81 | 100.92 | 135547 |
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
