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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 275,6678
KAPANIŞ 275,9408

En Düşük

DÜŞÜK 211,94

En Yüksek

YÜKSEK 349,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021222,53223214,81217,69
05.01.2021217,26218,52215,7217,9
06.01.2021212,17216,49211,94212,25
07.01.2021214,04219,34213,71218,29
08.01.2021218,68220,58217,03219,62
11.01.2021218,47218,91216,73217,49
12.01.2021216,5217,1213,32214,93
13.01.2021214,02216,76213,93216,34
14.01.2021215,91217,46212,74213,02
15.01.2021213,52214,51212,03212,65
19.01.2021213,75216,98212,63216,44
20.01.2021217,7225,79217,29224,34
21.01.2021224,7226,3222,42224,97
22.01.2021227,08230,07225,8225,95
25.01.2021229,12229,78224,22229,53
26.01.2021231,86234,18230,08232,33
27.01.2021238240,44230,14232,9
28.01.2021235,61242,64235,09238,93
29.01.2021235,99238,02231,35231,96
01.02.2021235,06242,5232,43239,65
02.02.2021241,3242,31238,69239,51
03.02.2021239,57245,09239,26243
04.02.2021242,66243,24240,37242,01
05.02.2021242,23243,28240,42242,2
08.02.2021243,15243,68240,81242,47
09.02.2021241,87244,76241,38243,77
10.02.2021245245,92240,89242,82
11.02.2021244,78245,15242,15244,49
12.02.2021243,93245,3242,73244,99
16.02.2021245,03246,13242,92243,7
17.02.2021241,32244,31240,94244,2
18.02.2021241,8243,93240,86243,79
19.02.2021243,75243,86240,18240,97
22.02.2021237,42237,93232,4234,51
23.02.2021230,33234,83228,73233,27
24.02.2021230,01235,2229234,55
25.02.2021232,08234,59227,88228,99
26.02.2021231,53235,37229,54232,38
01.03.2021235,9237,47233,15236,94
02.03.2021237,01237,3233,45233,87
03.03.2021232,16233,58227,26227,56
04.03.2021226,74232,49224,26226,73
05.03.2021229,52233,27226,46231,6
08.03.2021231,37233,37227,13227,39
09.03.2021232,88235,38231,67233,78
10.03.2021237237232,04232,42
11.03.2021234,96239,17234,31237,13
12.03.2021234,01235,82233,23235,75
15.03.2021234,96235,19231,81234,81
16.03.2021236,28240,06235,94237,71
17.03.2021236,15238,55233,23237,04
18.03.2021232,56234,19230,33230,72
19.03.2021231,02232,47229,35230,35
22.03.2021230,27236,9230,14235,99
23.03.2021237,49241,05237,07237,58
24.03.2021237,85238235,32235,46
25.03.2021235,3236,94231,57232,34
26.03.2021231,55236,71231,55236,48
29.03.2021236,59236,8231,88235,24
30.03.2021233,53233,85231,1231,85
31.03.2021232,91239,1232,39235,77
01.04.2021238,47242,84238,05242,35
05.04.2021242,76249,96242,7249,07
06.04.2021247,61249,4246,88247,86
07.04.2021247,81250,93247,19249,9
08.04.2021252,77254,14252253,25
09.04.2021252,87255,99252,44255,85
12.04.2021254,71257,67254,62255,91
13.04.2021257,26259,19256,83258,49
14.04.2021257,48258,83255,16255,59
15.04.2021257,93259,93257,73259,5
16.04.2021259,47261257,6260,74
19.04.2021260,19261,48257,82258,74
20.04.2021257,82260,2256,84258,26
21.04.2021258,94260,68257,25260,58
22.04.2021260,21261,78255,64257,17
23.04.2021257,88261,51257,27261,15
26.04.2021261,66262,44260,17261,55
27.04.2021261,58263,19260,12261,97
28.04.2021256,08256,54252,95254,56
29.04.2021255,46256,1249252,51
30.04.2021249,74253,08249,6252,18
03.05.2021253,4254,35251,12251,86
04.05.2021250,97251,21245,76247,79
05.05.2021249,06249,5245,82246,47
06.05.2021246,45249,86244,69249,73
07.05.2021252,15254,3251,17252,46
10.05.2021250,87251,73247,12247,18
11.05.2021244,55246,6242,57246,23
12.05.2021242,17244,38238,07239
13.05.2021241,8245,6241,42243,03
14.05.2021245,58249,18245,49248,15
17.05.2021246,55246,59243,52245,18
18.05.2021246,27246,41242,9243,08
19.05.2021239,31243,23238,6243,12
20.05.2021243,96247,95243,86246,48
21.05.2021247,57248,33244,74245,17
24.05.2021247,79251,16247,51250,78
25.05.2021251,77252,75250,82251,72
26.05.2021251,43252,94250,75251,49
27.05.2021251,17251,48249,25249,31
28.05.2021251252,08249,56249,68
01.06.2021251,23251,29246,96247,4
02.06.2021248,13249,27245,84247,3
03.06.2021245,22246,34243245,71
04.06.2021247,76251,65247,51250,79
07.06.2021249,98254,09249,81253,81
08.06.2021255,16256,01252,51252,57
09.06.2021253,81255,53253,21253,59
10.06.2021254,29257,46253,67257,24
11.06.2021257,99258,49256,61257,89
14.06.2021257,9259,95256,8259,89
15.06.2021259,77259,99257,68258,36
16.06.2021259,4260,58254,42257,38
17.06.2021256,07261,75256,01260,9
18.06.2021259,63262,3258,75259,43
21.06.2021259,82263,52257,92262,63
22.06.2021262,72265,79262,4265,51
23.06.2021265,99266,83264,43265,27
24.06.2021266,16267,85265,47266,69
25.06.2021266,23267,25264,76265,02
28.06.2021266,19268,9265,91268,72
29.06.2021268,87271,65267,98271,4
30.06.2021270,69271,36269,6270,9
01.07.2021269,61271,84269,6271,6
02.07.2021272,82278272,5277,65
06.07.2021278,03279,37274,3277,66
07.07.2021279,4280,69277,15279,93
08.07.2021276,9278,73274,87277,42
09.07.2021275,72278,05275,32277,94
12.07.2021279,16279,77276,58277,32
13.07.2021277,52282,85277,39280,98
14.07.2021282,35283,66280,55282,51
15.07.2021282282,51279,83281,03
16.07.2021282,07284,1279,46280,75
19.07.2021278,93280,37274,45277,01
20.07.2021278,03280,97276,26279,32
21.07.2021278,9281,52277,29281,4
22.07.2021283,84286,42283,42286,14
23.07.2021287,37289,99286,5289,67
26.07.2021289289,69286,64289,05
27.07.2021289,43289,58282,95286,54
28.07.2021288,99290,15283,83286,22
29.07.2021286,24288,62286,08286,5
30.07.2021285,17286,66283,91284,91
02.08.2021286,36286,77283,74284,82
03.08.2021285,42287,23284287,12
04.08.2021286,22287,59284,65286,51
05.08.2021286,88289,63286,1289,52
06.08.2021288,51289,5287,62289,46
09.08.2021289,75291,55287,81288,33
10.08.2021288,8289,25285,2286,44
11.08.2021287,21288,66285,86286,95
12.08.2021286,63289,97286,34289,81
13.08.2021289,48292,9289,3292,85
16.08.2021293,19294,82290,02294,6
17.08.2021292,39293,43291,08293,08
18.08.2021292,04294,82290,27290,73
19.08.2021288,69297,47288,64296,77
20.08.2021299,72305,84298,06304,36
23.08.2021303,25305,4301,85304,65
24.08.2021305,02305,65302302,62
25.08.2021304,3304,59300,42302,01
26.08.2021300,99302,43298,95299,09
27.08.2021298,99300,87296,83299,72
30.08.2021301,12304,22301,06303,59
31.08.2021304,42304,5301,5301,88
01.09.2021302,87305,19301,49301,83
02.09.2021302,2303,36300,18301,15
03.09.2021300,99302,6300,26301,14
07.09.2021301,01301,09298,2300,18
08.09.2021299,78300,61297,47300,21
09.09.2021300,82302,14297297,25
10.09.2021298,42299,92295,38295,71
13.09.2021297,55298,54294,08296,99
14.09.2021299,56301,39298,1299,79
15.09.2021303,26305,32301,82304,82
16.09.2021303,76305,31300,76305,22
17.09.2021304,17304,5299,53299,87
20.09.2021296,33298,72289,52294,3
21.09.2021295,69297,54294,07294,8
22.09.2021296,73300,22294,51298,58
23.09.2021298,85300,9297,53299,56
24.09.2021298,23299,8296,93299,35
27.09.2021296,14296,47292,94294,17
28.09.2021289,8290,78282,75283,52
29.09.2021285,1286,77283,01284
30.09.2021285,71287,83281,62281,92
01.10.2021282,12289,98281,29289,1
04.10.2021287,4287,75280,25283,11
05.10.2021284,05290,4284,05288,76
06.10.2021285,78293,63285,51293,11
07.10.2021295,18296,64293,92294,85
08.10.2021296,22296,64293,76294,85
11.10.2021292,92297,97292,75294,23
12.10.2021295,34295,44292,35292,88
13.10.2021294,91297,28293,49296,31
14.10.2021299,21303,27297,83302,75
15.10.2021302,34304,45300,52304,21
18.10.2021303,57308,21302,69307,29
19.10.2021308,35309,3307,22308,23
20.10.2021309,21309,7306,11307,41
21.10.2021307,17311,02306,36310,76
22.10.2021310,4311,09307,8309,16
25.10.2021309,36309,4306,46308,13
26.10.2021311312,4308,6310,11
27.10.2021316326,1316323,17
28.10.2021324,33324,87321,36324,35
29.10.2021324,13332323,9331,62
01.11.2021331,36331,49326,37329,37
02.11.2021330,31333,45330333,13
03.11.2021333,9334,9330,65334
04.11.2021332,89336,54329,51336,44
05.11.2021338,51338,79334,42336,06
08.11.2021337,3337,65334,44336,99
09.11.2021337,11338,72334,53335,95
10.11.2021334,57334,63329,92330,8
11.11.2021331,25333,77330,51332,43
12.11.2021333,92337,23333,79336,72
15.11.2021337,54337,88334,03336,07
16.11.2021335,68340,67335,51339,51
17.11.2021338,94342,19338339,12
18.11.2021338,18342,45337,12341,27
19.11.2021342,64345,1342,2343,11
22.11.2021344,62349,67339,55339,83
23.11.2021337,05339,45333,56337,68
24.11.2021336,28338,16333,91337,91
26.11.2021334,35337,93328,12329,68
29.11.2021334,94339,03334,74336,63
30.11.2021335,32337,78328,99330,59
01.12.2021335,13339,28329,39330,08
02.12.2021330,3333,49327,8329,49
03.12.2021331,99332,7318,03323,01
06.12.2021323,95327,45319,23326,19
07.12.2021331,64335,8330,1334,92
08.12.2021335,31335,5330,8334,97
09.12.2021334,41336,49332,12333,1
10.12.2021334,98343334,79342,54
13.12.2021340,68343,79339,08339,4
14.12.2021333,22334,64324,11328,34
15.12.2021328,61335,19324,5334,65
16.12.2021335,71336,76323,02324,9
17.12.2021320,88324,92317,25323,8
20.12.2021320,05322,8317,57319,91
21.12.2021323,29327,73319,8327,29
22.12.2021328,3333,61325,75333,2
23.12.2021332,75336,39332,73334,69
27.12.2021335,46342,48335,43342,45
28.12.2021343,15343,81340,32341,25
29.12.2021341,3344,3339,68341,95
30.12.2021341,91343,13338,82339,32
31.12.2021338,51339,36335,85336,32