No results matched your search
Microsoft Corporation (MMSFT)

Microsoft Corporation (MMSFT)

Milan
173.7800 -1.2800 -0.73%
16:29:01 - Closed. Currency in EUR
Create a New Portfolio
CancelCreate
Added to a new portfolio successfully
Daily
  • Daily
  • Weekly
  • Monthly
 
Date Price Open High Low Vol. Change %
Oct 30, 2020 173.7800 172.6000 173.8200 171.2200 3.26K -0.73%
Oct 29, 2020 175.0600 175.3400 176.0800 173.1600 0.97K 0.31%
Oct 28, 2020 174.5200 180.4000 180.4000 174.3000 2.26K -3.04%
Oct 27, 2020 180.0000 178.7200 180.3000 178.0000 0.68K 0.91%
Oct 26, 2020 178.3800 181.0600 182.6400 178.0400 2.65K -1.68%
Oct 23, 2020 181.4200 181.7200 182.2800 180.3000 1.19K 1.18%
Oct 22, 2020 179.3000 180.4000 182.2000 179.3000 1.01K -0.34%
Oct 21, 2020 179.9200 181.4200 182.2800 179.9000 1.23K -0.83%
Oct 20, 2020 181.4200 183.2000 184.2800 180.4800 1.86K -1.94%
Oct 19, 2020 185.0000 189.5000 189.5000 185.0000 0.75K -1.57%
Oct 16, 2020 187.9600 192.0000 193.0000 187.4400 1.98K 1.16%
Oct 15, 2020 185.8000 188.0000 188.0000 184.1000 3.49K -1.73%
Oct 14, 2020 189.0800 190.8600 191.8600 189.0000 1.53K -0.75%
Oct 13, 2020 190.5000 188.0000 190.5000 187.0000 3.40K 2.38%
Oct 12, 2020 186.0800 183.0000 186.5200 182.7600 2.99K 2.84%
Oct 09, 2020 180.9400 177.6200 181.2200 177.6200 0.85K 1.25%
Oct 08, 2020 178.7000 179.0000 179.5000 178.2400 1.30K 1.36%
Oct 07, 2020 176.3000 175.0200 176.3400 175.0200 0.28K -0.06%
Oct 06, 2020 176.4000 176.3200 178.5000 176.3200 1.26K -0.56%
Oct 05, 2020 177.4000 176.1800 177.4000 176.0000 1.21K -0.20%
Oct 02, 2020 177.7600 178.3800 179.8600 177.0000 1.95K -1.44%
Oct 01, 2020 180.3600 180.0000 182.9600 179.9400 2.53K 0.76%
Sep 30, 2020 179.0000 176.5800 179.0000 175.0000 2.43K 0.75%
  • Highest: 193.0000
  • Lowest: 171.2200
  • Difference: 21.7800
  • Average: 180.6557
  • Change %: -2.1839
Select Dates

Start Date

End Date

Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

English (USA) English (India) English (Canada) English (Australia) English (South Africa) English (Philippines) English (Nigeria) Deutsch Español (España) Español (México) Français Italiano Nederlands Português (Portugal) Polski Português (Brasil) Русский Türkçe ‏العربية‏ Ελληνικά Svenska Suomi עברית 日本語 한국어 简体中文 繁體中文 Bahasa Indonesia Bahasa Melayu ไทย Tiếng Việt हिंदी
Sign out
Are you sure you want to sign out?
NoYes
CancelYes
Saving Changes

+

Download the Investing.com App

Get free real time quotes, charts and alerts on stocks, indices, currencies, commodities and bonds. Get free top of the line technical analysis/predictors.

Investing.com is better on the App!

More content, faster quotes and charts, and a smoother experience is available only on the App.

';