Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Microsoft Corporation logosu
MSFT
Microsoft Corporation
23:00:01
379.4 $
0.0000 (%0.00)
Önceki Kapanış: 378.91
Düşük₺373.28
Yüksek₺381.37
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MSFT: Microsoft Corporation Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 192,9102
KAPANIŞ 193,0261

En Düşük

DÜŞÜK 132,52

En Yüksek

YÜKSEK 232,86
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020158,78160,73158,33160,62
03.01.2020158,32159,95158,06158,62
06.01.2020157,08159,1156,51159,03
07.01.2020159,32159,67157,32157,58
08.01.2020158,93160,8157,95160,09
09.01.2020161,84162,22161,03162,09
10.01.2020162,82163,22161,18161,34
13.01.2020161,76163,31161,26163,28
14.01.2020163,39163,6161,72162,13
15.01.2020162,62163,94162,57163,18
16.01.2020164,35166,24164,03166,17
17.01.2020167,42167,47165,43167,1
21.01.2020166,68168,19166,43166,5
22.01.2020167,4167,49165,68165,7
23.01.2020166,19166,8165,27166,72
24.01.2020167,51167,53164,45165,04
27.01.2020161,15163,38160,2162,28
28.01.2020163,78165,76163,07165,46
29.01.2020167,84168,75165,69168,04
30.01.2020174,05174,05170,79172,78
31.01.2020172,21172,4169,58170,23
03.02.2020170,43174,5170,4174,38
04.02.2020177,14180,64176,31180,12
05.02.2020184,03184,2178,41179,9
06.02.2020180,97183,82180,06183,63
07.02.2020182,85185,63182,48183,89
10.02.2020183,58188,84183,25188,7
11.02.2020190,65190,7183,5184,44
12.02.2020185,58185,85181,85184,71
13.02.2020183,08186,23182,87183,71
14.02.2020183,25185,41182,65185,35
18.02.2020185,61187,7185,5187,23
19.02.2020188,06188,18186,47187,28
20.02.2020186,95187,25181,1184,42
21.02.2020183,17183,5177,25178,59
24.02.2020167,77174,55163,23170,89
25.02.2020174,2174,84167,65168,07
26.02.2020169,71173,26168,21170,17
27.02.2020163,32167,03157,98158,18
28.02.2020152,41163,71152162,01
02.03.2020165,31172,92162,31172,79
03.03.2020173,8175162,26164,51
04.03.2020168,49170,7165,62170,55
05.03.2020166,05170,87165,69166,27
06.03.2020162,61163,11156161,57
09.03.2020151157,75150150,62
10.03.2020158,16161,03152,58160,92
11.03.2020157,13157,7151,15153,63
12.03.2020145,3153,47138,58139,06
13.03.2020147,5161,91140,73158,83
16.03.2020140149,35135135,42
17.03.2020140147,5135146,57
18.03.2020138146135,02140,4
19.03.2020142,77150,15139142,71
20.03.2020146147,1135,86137,35
23.03.2020137,01140,57132,52135,98
24.03.2020143,75149,6141,27148,34
25.03.2020148,91154,33144,44146,92
26.03.2020148,4156,66148,37156,11
27.03.2020151,75154,89149,2149,7
30.03.2020152,44160,6150,01160,23
31.03.2020159,4164,78156,56157,71
01.04.2020153157,75150,82152,11
02.04.2020151,86155,48150,36155,26
03.04.2020155,1157,38152,19153,83
06.04.2020160,32166,5157,58165,27
07.04.2020169,59170163,26163,49
08.04.2020165,67166,67163,5165,13
09.04.2020166,36167,37163,33165,14
13.04.2020164,35165,57162,3165,51
14.04.2020169173,75168173,7
15.04.2020171,2173,57169,24171,88
16.04.2020174,3177,28172,9177,04
17.04.2020179,5180175,87178,6
20.04.2020176,63178,75174,99175,06
21.04.2020173,5173,67166,11167,82
22.04.2020171,39174170,82173,52
23.04.2020174,11175,06170,91171,42
24.04.2020172,06174,56170,71174,55
27.04.2020176,59176,9173,3174,05
28.04.2020175,59175,67169,39169,81
29.04.2020173,22177,68171,88177,43
30.04.2020180180,4176,23179,21
01.05.2020175,8178,64174,01174,57
04.05.2020174,49179173,8178,84
05.05.2020180,62183,65179,9180,76
06.05.2020182,08184,2181,63182,54
07.05.2020184,17184,55182,58183,6
08.05.2020184,98185183,36184,68
11.05.2020183,15187,51182,85186,74
12.05.2020186,8187,04182,3182,51
13.05.2020182,55184,05176,54179,75
14.05.2020177,54180,69175,68180,53
15.05.2020179,06187,06177183,16
18.05.2020185,75186,2183,96184,91
19.05.2020185,03186,6183,49183,63
20.05.2020184,81185,85183,94185,66
21.05.2020185,4186,67183,29183,43
22.05.2020183,19184,46182,54183,51
26.05.2020186,34186,5181,1181,57
27.05.2020180,2181,99176,6181,81
28.05.2020180,74184,15180,38181,4
29.05.2020182,73184,27180,41183,25
01.06.2020182,54183181,46182,83
02.06.2020184,25185181,35184,91
03.06.2020184,82185,94183,58185,36
04.06.2020184,3185,84182,3182,92
05.06.2020182,62187,73182,01187,2
08.06.2020185,94188,55184,44188,36
09.06.2020188190,7187,26189,8
10.06.2020191,13198,52191,01196,84
11.06.2020193,13195,76186,07186,27
12.06.2020190,54191,72185,18187,74
15.06.2020184,58190,82184,01188,94
16.06.2020192,89195,58191,46193,57
17.06.2020195,03196,32193,69194,24
18.06.2020194196,49194196,32
19.06.2020198,59199,29194,37195,15
22.06.2020195,79200,76195,23200,57
23.06.2020202,09203,95201,43201,91
24.06.2020201,6203,25196,56197,84
25.06.2020197,8200,61195,47200,34
26.06.2020199,73199,89194,88196,33
29.06.2020195,78198,53193,55198,44
30.06.2020197,88204,4197,74203,51
01.07.2020203,14206,35201,77204,7
02.07.2020205,68208,02205206,26
06.07.2020208,83211,13208,09210,7
07.07.2020210,45214,67207,99208,25
08.07.2020210,07213,26208,69212,83
09.07.2020216,33216,38211,47214,32
10.07.2020213,62214,08211,08213,67
13.07.2020214,48215,8206,5207,07
14.07.2020206,13208,85202,03208,35
15.07.2020209,56211,33205,03208,04
16.07.2020205,4205,7202,31203,92
17.07.2020204,47205,04201,39202,88
20.07.2020205212,3203,01211,6
21.07.2020213,66213,94208,03208,75
22.07.2020209,2212,3208,39211,75
23.07.2020207,19210,92202,15202,54
24.07.2020200,42202,86197,51201,3
27.07.2020201,47203,97200,86203,85
28.07.2020203,61204,7201,74202,02
29.07.2020202,5204,65202,01204,06
30.07.2020201204,46199,57203,9
31.07.2020204,4205,1199,01205,01
03.08.2020211,52217,64210,44216,54
04.08.2020214,17214,77210,31213,29
05.08.2020214,9215211,57212,94
06.08.2020212,34216,37211,55216,35
07.08.2020214,85215,7210,93212,48
10.08.2020211,67211,88206,35208,25
11.08.2020207,16207,65203,14203,38
12.08.2020205,29210,28204,75209,19
13.08.2020209,44211,35208,15208,7
14.08.2020208,76209,59207,51208,9
17.08.2020209,6211,19208,92210,28
18.08.2020210,53212,36209,21211,49
19.08.2020211,49212,1209,25209,7
20.08.2020209,54215208,91214,58
21.08.2020213,86216,25212,85213,02
24.08.2020214,79215,52212,43213,69
25.08.2020213,1216,61213,1216,47
26.08.2020217,88222,09217,36221,15
27.08.2020222,89231,15219,4226,58
28.08.2020228,18230,64226,58228,91
31.08.2020227228,7224,31225,53
01.09.2020225,51227,45224,43227,27
02.09.2020227,97232,86227,35231,65
03.09.2020229,27229,31214,96217,3
04.09.2020215,1218,36205,19214,25
08.09.2020206,5210,03202,2202,66
09.09.2020207,6214,84206,7211,29
10.09.2020213,4214,74204,11205,37
11.09.2020207,2208,63201,24204,03
14.09.2020204,24209,2204,03205,41
15.09.2020208,42209,78206,93208,78
16.09.2020210,62210,65204,64205,05
17.09.2020200,05204,33199,96202,91
18.09.2020202,8203,65196,25200,39
21.09.2020197,19202,71196,38202,54
22.09.2020205,06208,1202,08207,42
23.09.2020207,9208,1200,03200,59
24.09.2020199,85205,57199,2203,19
25.09.2020203,55209,04202,54207,82
28.09.2020210,88212,57208,06209,44
29.09.2020209,35210,07206,81207,26
30.09.2020207,73211,98206,54210,33
01.10.2020213,49213,99211,32212,46
02.10.2020208210,99205,54206,19
05.10.2020207,22210,41206,98210,38
06.10.2020208,82210,18204,82205,91
07.10.2020207,06210,11206,72209,83
08.10.2020210,51211,19208,32210,58
09.10.2020211,23215,86211,23215,81
12.10.2020218,79223,86216,81221,4
13.10.2020222,72225,21220,43222,86
14.10.2020223224,22219,13220,86
15.10.2020217,1220,36216,01219,66
16.10.2020220,15222,29219,32219,66
19.10.2020220,42222,3213,72214,22
20.10.2020215,8217,37213,09214,65
21.10.2020213,12216,92213,12214,8
22.10.2020213,93216,06211,7214,89
23.10.2020215,03216,28213,16216,23
26.10.2020213,85216,34208,1210,08
27.10.2020211,59214,67210,33213,25
28.10.2020207,67208,84202,1202,68
29.10.2020204,07207,36203,37204,72
30.10.2020203,5204,29199,62202,47
02.11.2020204,29205,28200,12202,33
03.11.2020203,89208,12203,12206,43
04.11.2020214,02218,32212,42216,39
05.11.2020222,04224,12221,15223,29
06.11.2020222,26224,36218,03223,72
09.11.2020224,44228,12217,88218,39
10.11.2020214,5216,5209,72211,01
11.11.2020212,39218,04212,2216,55
12.11.2020217,21219,11214,46215,44
13.11.2020216,36217,42214,16216,51
16.11.2020214,87217,74214,52217,23
17.11.2020216,1217,68214,08214,46
18.11.2020213,65215,17210,93211,08
19.11.2020211,38213,03209,93212,42
20.11.2020212,2213,29210210,39
23.11.2020210,95212,29208,16210,11
24.11.2020209,59214,25208,86213,86
25.11.2020215,11215,29212,46213,87
27.11.2020214,85216,27214,04215,23
30.11.2020214,1214,76210,84214,07
01.12.2020214,51217,32213,35216,21
02.12.2020214,88215,47212,8215,37
03.12.2020214,61216,38213,65214,24
04.12.2020214,22215,38213,18214,36
07.12.2020214,37215,54212,99214,29
08.12.2020213,97216,95212,89216,01
09.12.2020215,16215,23211,21211,8
10.12.2020211,77213,08210,36210,52
11.12.2020210,05213,32209,11213,26
14.12.2020213,1216,21212,88214,2
15.12.2020215,17215,42212,24214,13
16.12.2020214,75220,11214,72219,28
17.12.2020219,87220,89217,92219,42
18.12.2020218,59219,69216,02218,59
21.12.2020217,55224217,28222,59
22.12.2020222,69225,63221,85223,94
23.12.2020223,11223,56220,8221,02
24.12.2020221,42223,61221,2222,75
28.12.2020224,45226,03223,02224,96
29.12.2020226,31227,18223,58224,15
30.12.2020225,23225,63221,47221,68
31.12.2020221,7223219,68222,42