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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 420,3842
KAPANIŞ 420,3123

En Düşük

DÜŞÜK 366,5

En Yüksek

YÜKSEK 468,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024373,86375,9366,77370,87
03.01.2024369,01373,26368,51370,6
04.01.2024370,67373,1367,17367,94
05.01.2024368,97372,06366,5367,75
08.01.2024369,3375,2369,01374,69
09.01.2024372,01375,99371,19375,79
10.01.2024376,37384,17376,32382,77
11.01.2024386390,68380,38384,63
12.01.2024385,49388,68384,65388,47
16.01.2024393,66394,03387,62390,27
17.01.2024387,98390,11384,81389,47
18.01.2024391,72393,99390,12393,87
19.01.2024395,76398,67393,5398,67
22.01.2024400,02400,62393,59396,51
23.01.2024395,75399,38393,93398,9
24.01.2024401,54405,63400,45402,56
25.01.2024404,32407,01402,53404,87
26.01.2024404,37406,17402,43403,93
29.01.2024406,06409,98404,33409,72
30.01.2024412,26413,05406,45408,59
31.01.2024406,96415,32397,21397,58
01.02.2024401,83408401,8403,78
02.02.2024403,81412,65403,56411,22
05.02.2024409,9411,16403,99405,65
06.02.2024405,88407,97402,91405,49
07.02.2024407,44414,3407,4414,05
08.02.2024414,05415,56412,53414,11
09.02.2024415,25420,82415,09420,55
12.02.2024420,56420,74414,75415,26
13.02.2024404,94410,07403,39406,32
14.02.2024408,07409,84404,57409,49
15.02.2024408,14409,13404,29406,56
16.02.2024407,96408,29403,44404,06
20.02.2024403,24404,49398,01402,79
21.02.2024400,17402,29397,22402,18
22.02.2024410,19412,83408,57411,65
23.02.2024415,67415,86408,97410,34
26.02.2024411,46412,16407,36407,54
27.02.2024407,99408,32403,85407,48
28.02.2024408,18409,3405,32407,72
29.02.2024408,64414,2405,92413,64
01.03.2024411,27415,87410,88415,5
04.03.2024413,44417,35412,32414,92
05.03.2024413,96414,25400,64402,65
06.03.2024402,97405,16398,39402,09
07.03.2024406,12409,78402,24409,14
08.03.2024407,96410,42404,33406,22
11.03.2024403,76405,68401,26404,52
12.03.2024407,62415,57406,79415,28
13.03.2024418,1418,18411,45415,1
14.03.2024420,24427,82417,99425,22
15.03.2024419,29422,6412,79416,42
18.03.2024414,25420,73413,78417,32
19.03.2024417,83421,67415,55421,41
20.03.2024422425,96420,66425,23
21.03.2024429,83430,82427,16429,37
22.03.2024429,7429,86426,07428,74
25.03.2024425,24427,41421,61422,86
26.03.2024425,61425,99421,35421,65
27.03.2024424,44424,45419,01421,43
28.03.2024420,96421,87419,12420,72
01.04.2024423,95427,89422,22424,57
02.04.2024420,11422,38417,84421,44
03.04.2024419,73423,26419,09420,45
04.04.2024424,99428,67417,57417,88
05.04.2024420,01426,51418,32425,52
08.04.2024425,17427,28423,3424,59
09.04.2024426,44427,74421,62426,28
10.04.2024422,19424,03419,7423,26
11.04.2024425,82429,37422,36427,93
12.04.2024424,05425,18419,77421,9
15.04.2024426,6426,82413,43413,64
16.04.2024414,57418,4413,73414,58
17.04.2024417,25418,88410,33411,84
18.04.2024410,63411,89403,95404,27
19.04.2024404,03405,48397,77399,12
22.04.2024400,08402,85395,75400,96
23.04.2024404,24408,2403,06407,57
24.04.2024409,56412,47406,78409,06
25.04.2024394,03399,89388,03399,04
26.04.2024412,17413405,76406,32
29.04.2024405,25406,32399,19402,25
30.04.2024401,49402,16389,17389,33
01.05.2024392,61401,72390,31394,94
02.05.2024397,66399,93394,65397,84
03.05.2024402,28407,15401,86406,66
06.05.2024408,76413,93406,37413,54
07.05.2024414,66414,67409,09409,34
08.05.2024408,17412,23406,71410,54
09.05.2024410,57412,72409,1412,32
10.05.2024412,94415,38411,8414,74
13.05.2024418,01418,35410,82413,72
14.05.2024412,02417,49411,55416,56
15.05.2024417,9423,81417,27423,08
16.05.2024421,8425,42420,35420,99
17.05.2024422,54422,92418,03420,21
20.05.2024420,21426,77419,99425,34
21.05.2024426,83432,97424,85429,04
22.05.2024430,09432,41427,13430,52
23.05.2024432,97433,6425,42427
24.05.2024427,19431,06424,41430,16
28.05.2024429,63430,82426,6430,32
29.05.2024425,69430,94425,69429,17
30.05.2024424,3424,3414,24414,67
31.05.2024416,75416,75404,51415,13
03.06.2024415,53416,43408,92413,52
04.06.2024412,43416,44409,68416,07
05.06.2024417,81424,08416,3424,01
06.06.2024424,01425,31420,58424,52
07.06.2024426,2426,28423423,85
10.06.2024424,7428,08423,89427,87
11.06.2024425,48432,82425,25432,68
12.06.2024435,32443,4433,25441,06
13.06.2024440,85443,39439,37441,58
14.06.2024438,28443,14436,72442,57
17.06.2024442,59450,94440,72448,37
18.06.2024449,71450,14444,89446,34
20.06.2024446,3446,53441,27445,7
21.06.2024447,38450,58446,51449,78
24.06.2024449,8452,75446,41447,67
25.06.2024448,25451,42446,75450,95
26.06.2024449453,6448,19452,16
27.06.2024452,18456,17451,77452,85
28.06.2024453,07455,38446,41446,95
01.07.2024448,66457,37445,66456,73
02.07.2024453,2459,59453,11459,28
03.07.2024458,19461,02457,88460,77
05.07.2024459,61468,35458,97467,56
08.07.2024466,55467,7464,46466,24
09.07.2024467467,33458459,54
10.07.2024461,22466,46458,86466,25
11.07.2024462,98464,78451,55454,7
12.07.2024454,33456,36450,65453,55
15.07.2024453,3457,26451,43453,96
16.07.2024454,22454,3446,66449,52
17.07.2024442,59444,85439,18443,52
18.07.2024444,34444,65434,4440,37
19.07.2024433,1441,14432437,11
22.07.2024441,79444,6438,91442,94
23.07.2024443,9448,39443,1444,85
24.07.2024440,45441,48427,59428,9
25.07.2024428,8429,8417,51418,4
26.07.2024418,2428,92417,27425,27
29.07.2024431,58432,15424,7426,73
30.07.2024427,72429,05417,36422,92
31.07.2024420,5421,78412,21418,35
01.08.2024420,79427,46413,09417,11
02.08.2024412,49415404,34408,49
05.08.2024389,17401,04385,58395,15
06.08.2024400405,67398,5399,61
07.08.2024408,64410,08397,47398,43
08.08.2024402,44405,86399,94402,69
09.08.2024404,03408,05402,26406,02
12.08.2024407,06408,76404,24406,81
13.08.2024409,59414,95409,57414,01
14.08.2024414,8417,72412,45416,86
15.08.2024419,8421,11417,66421,03
16.08.2024420,6421,34417,3418,47
19.08.2024418,96421,75416,46421,53
20.08.2024421,7425,86421,64424,8
21.08.2024424,08426,4421,72424,14
22.08.2024424,36426,79414,61415,55
23.08.2024416,98419,26412,09416,79
26.08.2024416,37417,28411,34413,49
27.08.2024412,86414,36410,25413,84
28.08.2024414,88415407,31410,6
29.08.2024414,94422,05410,6413,12
30.08.2024415,6417,49412,13417,14
03.09.2024417,91419,88407,03409,44
04.09.2024405,91411,24404,37408,9
05.09.2024407,62413,1406,13408,39
06.09.2024409,06410,65400,8401,7
09.09.2024407,24408,65402,15405,72
10.09.2024408,2416,33407,7414,2
11.09.2024415,5423,99409,58423,04
12.09.2024423,31427,37419,75427
13.09.2024425,83431,83425,46430,59
16.09.2024430,6433,53428,22431,34
17.09.2024440,23441,85432,27435,15
18.09.2024435436,03430,41430,81
19.09.2024441,23441,5436,9438,69
20.09.2024437,22439,24434,22435,27
23.09.2024434,28436,46430,39433,51
24.09.2024433433,35426,1429,17
25.09.2024429,83433,12428,57432,11
26.09.2024435,09435,3429,13431,31
27.09.2024431,52431,85427,47428,02
30.09.2024428,21430,42425,37430,3
01.10.2024428,45428,48418,81420,69
02.10.2024422,58422,82416,71417,13
03.10.2024417,63419,55414,29416,54
04.10.2024418,24419,75414,97416,06
07.10.2024416417,11409409,54
08.10.2024410,9415,66408,17414,71
09.10.2024415,86420,38414,3417,46
10.10.2024415,23417,35413,15415,84
11.10.2024416,14417,13413,25416,32
14.10.2024417,77424,04417,52419,14
15.10.2024422,18422,48415,26418,74
16.10.2024415,17416,36410,48416,12
17.10.2024422,36422,5415,59416,72
18.10.2024417,14419,65416,26418,16
21.10.2024416,12418,96413,75418,78
22.10.2024418,49430,58418,04427,51
23.10.2024430,86431,08422,53424,6
24.10.2024425,33425,98422,4424,73
25.10.2024426,76432,52426,57428,15
28.10.2024431,66431,94426,3426,59
29.10.2024428433,17425,8431,95
30.10.2024437,44438,5432,1432,53
31.10.2024415,36416,16406,3406,35
01.11.2024409,01415,5407,5410,37
04.11.2024409,8410,42405,57408,46
05.11.2024408,37414,9408,08411,46
06.11.2024412,42420,45410,52420,18
07.11.2024421,28426,85419,88425,43
08.11.2024425,32426,5421,78422,54
11.11.2024422,52424,81416418,01
12.11.2024418,25424,44417,2423,03
13.11.2024421,64429,33418,21425,2
14.11.2024425428,17420426,89
15.11.2024419,82422,8413,64415
18.11.2024414,87418,4412,1415,76
19.11.2024413,11417,94411,55417,79
20.11.2024416,87417,29410,58415,49
21.11.2024419,5419,78410,29412,87
22.11.2024411,37417,4411,06417
25.11.2024418,38421,08414,85418,79
26.11.2024419,59429,04418,85427,99
27.11.2024425,11427,23422,02422,99
29.11.2024420,09424,88417,8423,46
02.12.2024421,57433421,31430,98
03.12.2024429,84432,47427,74431,2
04.12.2024433,03439,67432,63437,42
05.12.2024437,92444,66436,17442,62
06.12.2024442,3446,1441,77443,57
09.12.2024442,6448,33440,5446,02
10.12.2024444,39449,62441,6443,33
11.12.2024444,05450,35444,05448,99
12.12.2024449,11456,16449,11449,56
13.12.2024448,44451,43445,58447,27
16.12.2024447,27452,18445,28451,59
17.12.2024451,01455,29449,57454,46
18.12.2024451,32452,65437,02437,39
19.12.2024441,62443,18436,32437,03
20.12.2024433,11443,74428,63436,6
23.12.2024436,74437,65432,83435,25
24.12.2024434,65439,6434,19439,33
26.12.2024439,08440,94436,63438,11
27.12.2024434,6435,22426,35430,53
30.12.2024426,06427,55421,9424,83
31.12.2024426,1426,73420,66421,5