Microsoft Corporation (MSFT.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 14,345.00 | 14,469.50 | 14,261.00 | 14,384.00 | 14,384.00 | 17,571 |
| 23 Apr 2024 | 14,313.50 | 14,437.50 | 14,245.50 | 14,309.00 | 14,309.00 | 46,863 |
| 22 Apr 2024 | 14,190.00 | 14,311.00 | 14,001.50 | 14,165.00 | 14,165.00 | 30,644 |
| 19 Apr 2024 | 14,336.00 | 14,336.00 | 14,115.50 | 14,195.50 | 14,195.50 | 21,252 |
| 18 Apr 2024 | 14,559.00 | 14,559.00 | 14,306.50 | 14,338.00 | 14,338.00 | 23,726 |
| 17 Apr 2024 | 14,900.00 | 15,046.00 | 14,534.50 | 14,581.00 | 14,581.00 | 13,920 |
| 16 Apr 2024 | 14,757.50 | 15,046.00 | 14,757.50 | 14,887.00 | 14,887.00 | 43,786 |
| 15 Apr 2024 | 14,750.00 | 15,150.50 | 14,710.50 | 14,769.00 | 14,769.00 | 26,173 |
| 12 Apr 2024 | 14,690.00 | 14,928.50 | 14,690.00 | 14,762.00 | 14,762.00 | 12,040 |
| 11 Apr 2024 | 14,750.00 | 15,053.50 | 14,740.00 | 14,972.00 | 14,972.00 | 320 |
| 10 Apr 2024 | 14,800.00 | 14,800.00 | 14,527.50 | 14,751.00 | 14,751.00 | 14,232 |
| 09 Apr 2024 | 14,690.00 | 14,830.00 | 14,572.00 | 14,782.50 | 14,782.50 | 29,438 |
| 08 Apr 2024 | 14,883.00 | 14,954.00 | 14,569.00 | 14,687.50 | 14,687.50 | 41,642 |
| 05 Apr 2024 | 14,773.00 | 14,999.50 | 14,510.00 | 14,901.50 | 14,901.50 | 29,863 |
| 04 Apr 2024 | 15,039.00 | 15,400.00 | 14,700.00 | 14,773.50 | 14,773.50 | 25,914 |
| 03 Apr 2024 | 15,255.00 | 15,270.00 | 14,951.50 | 15,039.50 | 15,039.50 | 24,893 |
| 27 Mar 2024 | 15,523.00 | 15,575.00 | 15,100.00 | 15,246.50 | 15,246.50 | 16,748 |
| 26 Mar 2024 | 15,280.00 | 15,604.50 | 15,256.00 | 15,477.50 | 15,477.50 | 28,755 |
| 25 Mar 2024 | 15,700.00 | 15,700.00 | 14,880.00 | 15,224.50 | 15,224.50 | 22,751 |
| 22 Mar 2024 | 15,757.50 | 15,790.00 | 15,556.50 | 15,685.50 | 15,685.50 | 11,634 |
| 21 Mar 2024 | 15,574.50 | 15,890.00 | 15,557.00 | 15,742.50 | 15,742.50 | 16,347 |
| 20 Mar 2024 | 15,300.00 | 15,599.00 | 15,250.00 | 15,527.50 | 15,527.50 | 21,568 |
| 19 Mar 2024 | 14,990.00 | 15,250.00 | 14,990.00 | 15,204.50 | 15,204.50 | 18,630 |
| 18 Mar 2024 | 15,000.00 | 15,110.00 | 14,861.50 | 14,983.00 | 14,983.00 | 18,243 |
| 15 Mar 2024 | 14,999.00 | 14,999.00 | 14,606.00 | 14,868.50 | 14,868.50 | 21,987 |
| 14 Mar 2024 | 14,650.00 | 15,190.50 | 14,650.00 | 15,046.50 | 15,046.50 | 26,229 |
| 13 Mar 2024 | 14,812.00 | 15,080.50 | 14,515.50 | 14,593.50 | 14,593.50 | 17,948 |
| 12 Mar 2024 | 13,763.50 | 15,224.00 | 13,763.50 | 14,811.00 | 14,811.00 | 31,091 |
| 11 Mar 2024 | 14,223.00 | 14,223.00 | 13,742.50 | 13,763.50 | 13,763.50 | 36,117 |
| 08 Mar 2024 | 14,000.00 | 14,293.50 | 13,856.00 | 14,150.00 | 14,150.00 | 19,439 |
| 07 Mar 2024 | 13,673.00 | 14,082.50 | 13,670.00 | 14,013.50 | 14,013.50 | 34,125 |
| 06 Mar 2024 | 13,939.50 | 14,262.00 | 13,506.00 | 13,673.50 | 13,673.50 | 80,017 |
| 05 Mar 2024 | 14,800.00 | 14,800.00 | 13,902.00 | 13,939.50 | 13,939.50 | 22,275 |
| 04 Mar 2024 | 15,185.50 | 15,185.50 | 14,578.00 | 14,724.50 | 14,724.50 | 41,532 |
| 01 Mar 2024 | 14,919.00 | 15,201.00 | 14,682.00 | 15,072.00 | 15,072.00 | 26,797 |
| 29 Feb 2024 | 14,500.00 | 14,809.00 | 14,460.00 | 14,646.00 | 14,646.00 | 16,330 |
| 28 Feb 2024 | 14,766.50 | 14,920.00 | 14,457.00 | 14,510.00 | 14,510.00 | 90,765 |
| 27 Feb 2024 | 14,971.00 | 14,971.00 | 14,685.00 | 14,766.00 | 14,766.00 | 13,382 |
| 26 Feb 2024 | 15,100.00 | 15,599.50 | 14,784.00 | 14,973.50 | 14,973.50 | 15,844 |
| 23 Feb 2024 | 15,200.00 | 15,338.50 | 14,940.00 | 15,295.00 | 15,295.00 | 39,201 |
| 22 Feb 2024 | 14,880.00 | 15,448.00 | 14,764.00 | 15,004.00 | 15,004.00 | 26,164 |
| 21 Feb 2024 | 15,092.00 | 15,178.50 | 14,760.50 | 14,815.00 | 14,815.00 | 18,175 |
| 20 Feb 2024 | 15,500.00 | 15,700.00 | 14,732.50 | 15,092.00 | 15,092.00 | 32,330 |
| 19 Feb 2024 | 15,050.00 | 15,578.00 | 14,260.00 | 15,473.00 | 15,473.00 | 14,612 |
| 16 Feb 2024 | 15,638.00 | 15,889.00 | 14,767.50 | 15,008.50 | 15,008.50 | 38,148 |
| 15 Feb 2024 | 16,000.00 | 16,800.00 | 15,547.00 | 15,638.00 | 15,638.00 | 16,421 |
| 14 Feb 2024 | 17,061.50 | 17,061.50 | 15,821.50 | 16,021.50 | 16,021.50 | 47,726 |
| 14 Feb 2024 | 0.025 Dividend | |||||
| 09 Feb 2024 | 17,700.00 | 17,750.00 | 17,205.00 | 17,270.50 | 17,270.47 | 21,428 |
| 08 Feb 2024 | 17,450.00 | 17,695.00 | 17,166.00 | 17,235.00 | 17,234.97 | 30,851 |
| 07 Feb 2024 | 16,880.00 | 17,707.00 | 16,880.00 | 17,411.50 | 17,411.47 | 29,740 |
| 06 Feb 2024 | 17,428.00 | 17,637.00 | 16,834.00 | 16,859.00 | 16,858.98 | 22,411 |
| 05 Feb 2024 | 17,830.00 | 18,000.00 | 17,280.00 | 17,423.50 | 17,423.47 | 64,085 |
| 02 Feb 2024 | 17,450.00 | 18,000.00 | 17,435.00 | 17,619.00 | 17,618.97 | 86,523 |
| 01 Feb 2024 | 16,893.00 | 17,450.00 | 16,603.50 | 17,416.50 | 17,416.47 | 21,635 |
| 31 Jan 2024 | 17,295.00 | 17,572.00 | 16,409.00 | 16,703.00 | 16,702.98 | 30,405 |
| 30 Jan 2024 | 17,300.00 | 17,694.50 | 17,046.00 | 17,271.00 | 17,270.97 | 45,259 |
| 29 Jan 2024 | 16,645.00 | 17,250.00 | 16,645.00 | 17,227.00 | 17,226.97 | 39,474 |
| 26 Jan 2024 | 17,800.00 | 17,800.00 | 16,511.50 | 16,627.00 | 16,626.98 | 26,374 |
| 25 Jan 2024 | 17,500.00 | 18,000.00 | 17,158.50 | 17,276.00 | 17,275.97 | 41,334 |
| 24 Jan 2024 | 17,460.00 | 17,572.00 | 16,840.50 | 17,413.00 | 17,412.97 | 15,659 |
| 23 Jan 2024 | 17,350.00 | 17,601.00 | 16,850.00 | 17,056.50 | 17,056.48 | 32,449 |
| 22 Jan 2024 | 17,340.00 | 17,649.00 | 17,100.00 | 17,350.00 | 17,349.97 | 32,086 |
| 19 Jan 2024 | 16,950.00 | 17,422.00 | 16,838.50 | 17,309.00 | 17,308.97 | 30,414 |
| 18 Jan 2024 | 16,500.00 | 17,300.00 | 16,500.00 | 16,821.50 | 16,821.48 | 45,300 |
| 17 Jan 2024 | 16,000.00 | 16,700.00 | 15,800.00 | 16,510.00 | 16,509.98 | 34,171 |
| 16 Jan 2024 | 15,333.00 | 15,911.00 | 15,131.50 | 15,775.50 | 15,775.48 | 48,552 |
| 15 Jan 2024 | 14,805.00 | 15,320.00 | 14,805.00 | 15,272.50 | 15,272.48 | 17,817 |
| 12 Jan 2024 | 15,000.00 | 15,398.00 | 14,313.00 | 14,722.00 | 14,721.98 | 28,871 |
| 11 Jan 2024 | 15,220.00 | 15,600.00 | 14,622.00 | 14,843.00 | 14,842.98 | 24,557 |
| 10 Jan 2024 | 15,050.00 | 15,442.00 | 15,000.00 | 15,146.00 | 15,145.98 | 39,410 |
| 09 Jan 2024 | 15,000.00 | 15,500.00 | 14,797.00 | 14,993.50 | 14,993.48 | 29,583 |
| 08 Jan 2024 | 14,086.00 | 14,970.00 | 13,950.00 | 14,946.50 | 14,946.48 | 36,006 |
| 05 Jan 2024 | 13,400.50 | 14,088.50 | 13,196.00 | 13,991.50 | 13,991.48 | 33,691 |
| 04 Jan 2024 | 12,959.50 | 13,445.50 | 12,850.00 | 13,400.50 | 13,400.48 | 28,020 |
| 03 Jan 2024 | 12,279.50 | 12,980.00 | 11,700.00 | 12,959.50 | 12,959.48 | 28,330 |
| 02 Jan 2024 | 12,300.00 | 12,700.00 | 11,835.00 | 12,279.50 | 12,279.48 | 30,769 |
| 29 Dec 2023 | 12,249.00 | 12,300.00 | 11,626.50 | 12,221.00 | 12,220.98 | 26,612 |
| 28 Dec 2023 | 10,800.00 | 11,882.00 | 10,693.00 | 11,786.00 | 11,785.98 | 38,768 |
| 27 Dec 2023 | 11,260.00 | 11,398.50 | 10,810.00 | 10,873.00 | 10,872.98 | 72,396 |
| 26 Dec 2023 | 11,722.50 | 11,900.00 | 11,137.50 | 11,214.00 | 11,213.98 | 39,564 |
| 22 Dec 2023 | 11,779.00 | 11,913.50 | 11,622.00 | 11,722.50 | 11,722.48 | 20,414 |
| 21 Dec 2023 | 11,900.00 | 12,000.00 | 11,391.00 | 11,779.00 | 11,778.98 | 30,188 |
| 20 Dec 2023 | 11,900.00 | 11,900.00 | 11,650.00 | 11,680.00 | 11,679.98 | 20,698 |
| 19 Dec 2023 | 11,758.00 | 12,100.00 | 11,587.00 | 11,760.00 | 11,759.98 | 31,291 |
| 18 Dec 2023 | 12,295.00 | 12,295.00 | 11,500.00 | 11,745.00 | 11,744.98 | 39,265 |
| 15 Dec 2023 | 12,340.00 | 12,598.50 | 12,090.00 | 12,295.50 | 12,295.48 | 43,406 |
| 14 Dec 2023 | 12,800.00 | 12,800.00 | 12,054.00 | 12,359.50 | 12,359.48 | 42,868 |
| 13 Dec 2023 | 13,200.00 | 14,300.00 | 11,900.50 | 12,596.00 | 12,595.98 | 27,954 |
| 12 Dec 2023 | 12,450.00 | 12,990.00 | 12,380.00 | 12,849.00 | 12,848.98 | 25,320 |
| 11 Dec 2023 | 12,813.00 | 12,930.00 | 11,900.00 | 12,373.00 | 12,372.98 | 34,602 |
| 07 Dec 2023 | 12,000.00 | 12,440.00 | 11,421.50 | 12,320.50 | 12,320.48 | 43,371 |
| 06 Dec 2023 | 11,250.00 | 11,640.00 | 11,000.00 | 11,550.00 | 11,549.98 | 30,596 |
| 05 Dec 2023 | 10,900.00 | 11,300.00 | 10,602.50 | 11,235.50 | 11,235.48 | 31,056 |
| 04 Dec 2023 | 11,283.00 | 11,400.00 | 10,606.00 | 10,807.50 | 10,807.48 | 51,581 |
| 01 Dec 2023 | 10,500.00 | 11,380.00 | 10,465.00 | 11,279.00 | 11,278.98 | 21,907 |
| 30 Nov 2023 | 10,300.00 | 10,550.00 | 9,800.00 | 10,465.00 | 10,464.99 | 26,588 |
| 29 Nov 2023 | 10,700.00 | 10,900.00 | 10,261.50 | 10,498.00 | 10,497.99 | 15,049 |
| 28 Nov 2023 | 10,857.50 | 10,950.00 | 10,000.00 | 10,693.50 | 10,693.48 | 20,168 |
| 27 Nov 2023 | 11,440.00 | 11,650.00 | 10,358.00 | 10,857.50 | 10,857.48 | 35,574 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.