Microsoft Corporation (MSFT.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 15,490.00 | 15,526.00 | 15,323.50 | 15,439.50 | 15,439.50 | 22,875 |
| 16 May 2024 | 15,650.00 | 15,650.00 | 15,370.00 | 15,406.00 | 15,406.00 | 14,777 |
| 15 May 2024 | 15,007.00 | 15,450.00 | 15,007.00 | 15,410.00 | 15,410.00 | 19,569 |
| 15 May 2024 | 0.025 Dividend | |||||
| 14 May 2024 | 14,925.50 | 15,122.00 | 14,794.50 | 15,104.00 | 15,103.97 | 11,687 |
| 13 May 2024 | 14,988.50 | 14,988.50 | 14,756.00 | 14,850.00 | 14,849.98 | 13,702 |
| 10 May 2024 | 14,907.00 | 15,010.50 | 14,870.00 | 14,925.50 | 14,925.47 | 14,384 |
| 09 May 2024 | 15,066.00 | 15,066.00 | 14,745.50 | 14,909.00 | 14,908.98 | 16,673 |
| 08 May 2024 | 14,985.00 | 15,026.50 | 14,711.50 | 14,722.00 | 14,721.98 | 21,622 |
| 07 May 2024 | 15,369.00 | 15,450.00 | 14,952.00 | 14,989.00 | 14,988.97 | 24,717 |
| 06 May 2024 | 15,500.00 | 15,500.00 | 15,000.50 | 15,354.50 | 15,354.47 | 36,724 |
| 03 May 2024 | 15,449.00 | 15,449.00 | 14,960.00 | 15,197.00 | 15,196.97 | 45,127 |
| 02 May 2024 | 14,301.50 | 14,896.50 | 14,301.50 | 14,855.50 | 14,855.48 | 24,826 |
| 30 Apr 2024 | 14,600.00 | 14,664.00 | 14,180.00 | 14,280.00 | 14,279.98 | 21,526 |
| 29 Apr 2024 | 14,714.00 | 14,714.00 | 14,452.00 | 14,601.50 | 14,601.48 | 27,455 |
| 26 Apr 2024 | 14,505.00 | 14,988.00 | 14,505.00 | 14,712.00 | 14,711.98 | 10,030 |
| 25 Apr 2024 | 13,986.50 | 14,459.50 | 13,677.00 | 14,423.50 | 14,423.48 | 32,139 |
| 24 Apr 2024 | 14,345.00 | 14,469.50 | 14,261.00 | 14,384.00 | 14,383.98 | 17,571 |
| 23 Apr 2024 | 14,313.50 | 14,437.50 | 14,245.50 | 14,309.00 | 14,308.98 | 46,863 |
| 22 Apr 2024 | 14,190.00 | 14,311.00 | 14,001.50 | 14,165.00 | 14,164.98 | 30,644 |
| 19 Apr 2024 | 14,336.00 | 14,336.00 | 14,115.50 | 14,195.50 | 14,195.48 | 21,252 |
| 18 Apr 2024 | 14,559.00 | 14,559.00 | 14,306.50 | 14,338.00 | 14,337.98 | 23,726 |
| 17 Apr 2024 | 14,900.00 | 15,046.00 | 14,534.50 | 14,581.00 | 14,580.98 | 13,920 |
| 16 Apr 2024 | 14,757.50 | 15,046.00 | 14,757.50 | 14,887.00 | 14,886.98 | 43,786 |
| 15 Apr 2024 | 14,750.00 | 15,150.50 | 14,710.50 | 14,769.00 | 14,768.98 | 26,173 |
| 12 Apr 2024 | 14,690.00 | 14,928.50 | 14,690.00 | 14,762.00 | 14,761.98 | 12,040 |
| 11 Apr 2024 | 14,750.00 | 15,053.50 | 14,740.00 | 14,972.00 | 14,971.97 | 320 |
| 10 Apr 2024 | 14,800.00 | 14,800.00 | 14,527.50 | 14,751.00 | 14,750.98 | 14,232 |
| 09 Apr 2024 | 14,690.00 | 14,830.00 | 14,572.00 | 14,782.50 | 14,782.48 | 29,438 |
| 08 Apr 2024 | 14,883.00 | 14,954.00 | 14,569.00 | 14,687.50 | 14,687.48 | 41,642 |
| 05 Apr 2024 | 14,773.00 | 14,999.50 | 14,510.00 | 14,901.50 | 14,901.48 | 29,863 |
| 04 Apr 2024 | 15,039.00 | 15,400.00 | 14,700.00 | 14,773.50 | 14,773.48 | 25,914 |
| 03 Apr 2024 | 15,255.00 | 15,270.00 | 14,951.50 | 15,039.50 | 15,039.47 | 24,893 |
| 27 Mar 2024 | 15,523.00 | 15,575.00 | 15,100.00 | 15,246.50 | 15,246.47 | 16,748 |
| 26 Mar 2024 | 15,280.00 | 15,604.50 | 15,256.00 | 15,477.50 | 15,477.47 | 28,755 |
| 25 Mar 2024 | 15,700.00 | 15,700.00 | 14,880.00 | 15,224.50 | 15,224.47 | 22,751 |
| 22 Mar 2024 | 15,757.50 | 15,790.00 | 15,556.50 | 15,685.50 | 15,685.47 | 11,634 |
| 21 Mar 2024 | 15,574.50 | 15,890.00 | 15,557.00 | 15,742.50 | 15,742.47 | 16,347 |
| 20 Mar 2024 | 15,300.00 | 15,599.00 | 15,250.00 | 15,527.50 | 15,527.47 | 21,568 |
| 19 Mar 2024 | 14,990.00 | 15,250.00 | 14,990.00 | 15,204.50 | 15,204.47 | 18,630 |
| 18 Mar 2024 | 15,000.00 | 15,110.00 | 14,861.50 | 14,983.00 | 14,982.97 | 18,243 |
| 15 Mar 2024 | 14,999.00 | 14,999.00 | 14,606.00 | 14,868.50 | 14,868.48 | 21,987 |
| 14 Mar 2024 | 14,650.00 | 15,190.50 | 14,650.00 | 15,046.50 | 15,046.47 | 26,229 |
| 13 Mar 2024 | 14,812.00 | 15,080.50 | 14,515.50 | 14,593.50 | 14,593.48 | 17,948 |
| 12 Mar 2024 | 13,763.50 | 15,224.00 | 13,763.50 | 14,811.00 | 14,810.98 | 31,091 |
| 11 Mar 2024 | 14,223.00 | 14,223.00 | 13,742.50 | 13,763.50 | 13,763.48 | 36,117 |
| 08 Mar 2024 | 14,000.00 | 14,293.50 | 13,856.00 | 14,150.00 | 14,149.98 | 19,439 |
| 07 Mar 2024 | 13,673.00 | 14,082.50 | 13,670.00 | 14,013.50 | 14,013.48 | 34,125 |
| 06 Mar 2024 | 13,939.50 | 14,262.00 | 13,506.00 | 13,673.50 | 13,673.48 | 80,017 |
| 05 Mar 2024 | 14,800.00 | 14,800.00 | 13,902.00 | 13,939.50 | 13,939.48 | 22,275 |
| 04 Mar 2024 | 15,185.50 | 15,185.50 | 14,578.00 | 14,724.50 | 14,724.48 | 41,532 |
| 01 Mar 2024 | 14,919.00 | 15,201.00 | 14,682.00 | 15,072.00 | 15,071.97 | 26,797 |
| 29 Feb 2024 | 14,500.00 | 14,809.00 | 14,460.00 | 14,646.00 | 14,645.98 | 16,330 |
| 28 Feb 2024 | 14,766.50 | 14,920.00 | 14,457.00 | 14,510.00 | 14,509.98 | 90,765 |
| 27 Feb 2024 | 14,971.00 | 14,971.00 | 14,685.00 | 14,766.00 | 14,765.98 | 13,382 |
| 26 Feb 2024 | 15,100.00 | 15,599.50 | 14,784.00 | 14,973.50 | 14,973.47 | 15,844 |
| 23 Feb 2024 | 15,200.00 | 15,338.50 | 14,940.00 | 15,295.00 | 15,294.97 | 39,201 |
| 22 Feb 2024 | 14,880.00 | 15,448.00 | 14,764.00 | 15,004.00 | 15,003.97 | 26,164 |
| 21 Feb 2024 | 15,092.00 | 15,178.50 | 14,760.50 | 14,815.00 | 14,814.98 | 18,175 |
| 20 Feb 2024 | 15,500.00 | 15,700.00 | 14,732.50 | 15,092.00 | 15,091.97 | 32,330 |
| 19 Feb 2024 | 15,050.00 | 15,578.00 | 14,260.00 | 15,473.00 | 15,472.97 | 14,612 |
| 16 Feb 2024 | 15,638.00 | 15,889.00 | 14,767.50 | 15,008.50 | 15,008.47 | 38,148 |
| 15 Feb 2024 | 16,000.00 | 16,800.00 | 15,547.00 | 15,638.00 | 15,637.97 | 16,421 |
| 14 Feb 2024 | 17,061.50 | 17,061.50 | 15,821.50 | 16,021.50 | 16,021.47 | 47,726 |
| 14 Feb 2024 | 0.025 Dividend | |||||
| 09 Feb 2024 | 17,700.00 | 17,750.00 | 17,205.00 | 17,270.50 | 17,270.45 | 21,428 |
| 08 Feb 2024 | 17,450.00 | 17,695.00 | 17,166.00 | 17,235.00 | 17,234.95 | 30,851 |
| 07 Feb 2024 | 16,880.00 | 17,707.00 | 16,880.00 | 17,411.50 | 17,411.45 | 29,740 |
| 06 Feb 2024 | 17,428.00 | 17,637.00 | 16,834.00 | 16,859.00 | 16,858.95 | 22,411 |
| 05 Feb 2024 | 17,830.00 | 18,000.00 | 17,280.00 | 17,423.50 | 17,423.45 | 64,085 |
| 02 Feb 2024 | 17,450.00 | 18,000.00 | 17,435.00 | 17,619.00 | 17,618.95 | 86,523 |
| 01 Feb 2024 | 16,893.00 | 17,450.00 | 16,603.50 | 17,416.50 | 17,416.45 | 21,635 |
| 31 Jan 2024 | 17,295.00 | 17,572.00 | 16,409.00 | 16,703.00 | 16,702.95 | 30,405 |
| 30 Jan 2024 | 17,300.00 | 17,694.50 | 17,046.00 | 17,271.00 | 17,270.95 | 45,259 |
| 29 Jan 2024 | 16,645.00 | 17,250.00 | 16,645.00 | 17,227.00 | 17,226.95 | 39,474 |
| 26 Jan 2024 | 17,800.00 | 17,800.00 | 16,511.50 | 16,627.00 | 16,626.95 | 26,374 |
| 25 Jan 2024 | 17,500.00 | 18,000.00 | 17,158.50 | 17,276.00 | 17,275.95 | 41,334 |
| 24 Jan 2024 | 17,460.00 | 17,572.00 | 16,840.50 | 17,413.00 | 17,412.95 | 15,659 |
| 23 Jan 2024 | 17,350.00 | 17,601.00 | 16,850.00 | 17,056.50 | 17,056.45 | 32,449 |
| 22 Jan 2024 | 17,340.00 | 17,649.00 | 17,100.00 | 17,350.00 | 17,349.95 | 32,086 |
| 19 Jan 2024 | 16,950.00 | 17,422.00 | 16,838.50 | 17,309.00 | 17,308.95 | 30,414 |
| 18 Jan 2024 | 16,500.00 | 17,300.00 | 16,500.00 | 16,821.50 | 16,821.45 | 45,300 |
| 17 Jan 2024 | 16,000.00 | 16,700.00 | 15,800.00 | 16,510.00 | 16,509.95 | 34,171 |
| 16 Jan 2024 | 15,333.00 | 15,911.00 | 15,131.50 | 15,775.50 | 15,775.45 | 48,552 |
| 15 Jan 2024 | 14,805.00 | 15,320.00 | 14,805.00 | 15,272.50 | 15,272.45 | 17,817 |
| 12 Jan 2024 | 15,000.00 | 15,398.00 | 14,313.00 | 14,722.00 | 14,721.95 | 28,871 |
| 11 Jan 2024 | 15,220.00 | 15,600.00 | 14,622.00 | 14,843.00 | 14,842.95 | 24,557 |
| 10 Jan 2024 | 15,050.00 | 15,442.00 | 15,000.00 | 15,146.00 | 15,145.95 | 39,410 |
| 09 Jan 2024 | 15,000.00 | 15,500.00 | 14,797.00 | 14,993.50 | 14,993.45 | 29,583 |
| 08 Jan 2024 | 14,086.00 | 14,970.00 | 13,950.00 | 14,946.50 | 14,946.45 | 36,006 |
| 05 Jan 2024 | 13,400.50 | 14,088.50 | 13,196.00 | 13,991.50 | 13,991.46 | 33,691 |
| 04 Jan 2024 | 12,959.50 | 13,445.50 | 12,850.00 | 13,400.50 | 13,400.46 | 28,020 |
| 03 Jan 2024 | 12,279.50 | 12,980.00 | 11,700.00 | 12,959.50 | 12,959.46 | 28,330 |
| 02 Jan 2024 | 12,300.00 | 12,700.00 | 11,835.00 | 12,279.50 | 12,279.46 | 30,769 |
| 29 Dec 2023 | 12,249.00 | 12,300.00 | 11,626.50 | 12,221.00 | 12,220.96 | 26,612 |
| 28 Dec 2023 | 10,800.00 | 11,882.00 | 10,693.00 | 11,786.00 | 11,785.96 | 38,768 |
| 27 Dec 2023 | 11,260.00 | 11,398.50 | 10,810.00 | 10,873.00 | 10,872.97 | 72,396 |
| 26 Dec 2023 | 11,722.50 | 11,900.00 | 11,137.50 | 11,214.00 | 11,213.97 | 39,564 |
| 22 Dec 2023 | 11,779.00 | 11,913.50 | 11,622.00 | 11,722.50 | 11,722.46 | 20,414 |
| 21 Dec 2023 | 11,900.00 | 12,000.00 | 11,391.00 | 11,779.00 | 11,778.96 | 30,188 |
| *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.