Canada Markets closed

Microsoft Corporation (MSFT.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
6,456.00+29.00 (+0.45%)
At close: 04:59PM ART
Show:
Historical Prices
Frequency:
Daily
Currency in ARS
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20226,393.006,472.506,247.006,444.506,444.5010,241
Jan. 13, 20226,760.006,787.506,402.506,427.006,427.0017,629
Jan. 12, 20226,773.006,819.006,675.006,686.006,686.0011,176
Jan. 11, 20226,798.006,810.006,612.506,668.006,668.0013,136
Jan. 10, 20226,615.006,680.006,454.506,666.506,666.5013,355
Jan. 07, 20226,680.006,719.506,506.006,661.506,661.509,245
Jan. 06, 20226,635.006,712.006,506.006,671.506,671.507,962
Jan. 05, 20226,750.006,750.006,567.506,636.506,636.507,876
Jan. 04, 20227,085.007,085.006,670.006,735.506,735.509,800
Jan. 03, 20226,900.007,000.006,722.506,920.506,920.5018,654
Dec. 30, 20216,900.006,939.506,850.006,884.506,884.504,108
Dec. 29, 20216,705.506,953.506,705.506,855.506,855.503,676
Dec. 28, 20216,800.506,848.006,735.006,794.506,794.509,794
Dec. 27, 20216,860.007,018.506,648.506,773.506,773.5013,934
Dec. 23, 20217,050.007,110.006,815.006,848.506,848.5011,427
Dec. 22, 20216,845.006,935.506,800.006,913.506,913.5011,205
Dec. 21, 20216,680.006,865.006,661.006,844.506,844.506,186
Dec. 20, 20216,650.006,658.006,520.006,602.006,602.008,788
Dec. 17, 20216,595.006,657.006,464.006,642.506,642.506,016
Dec. 16, 20216,700.006,808.506,560.006,575.506,575.506,530
Dec. 15, 20216,670.006,770.506,461.506,610.506,610.5011,039
Dec. 14, 20216,790.006,900.006,627.006,659.506,659.5012,868
Dec. 13, 20217,080.507,269.506,918.506,991.506,991.508,493
Dec. 10, 20217,049.507,169.007,015.507,126.007,126.005,473
Dec. 09, 20217,250.007,322.006,990.507,026.007,026.004,016
Dec. 07, 20217,149.507,300.007,147.507,249.507,249.5015,609
Dec. 06, 20217,105.007,180.007,051.507,147.507,147.506,179
Dec. 03, 20217,255.007,340.006,997.507,025.507,025.507,799
Dec. 02, 20217,275.007,275.007,092.007,231.007,231.0010,628
Dec. 01, 20217,124.007,294.007,124.007,270.507,270.5010,526
Nov. 30, 20217,150.007,181.007,054.507,119.007,119.007,760
Nov. 29, 20217,151.007,249.007,061.007,130.007,130.007,143
Nov. 26, 20217,300.007,400.006,923.007,129.507,129.5010,713
Nov. 25, 20217,400.007,500.007,300.007,383.507,383.501,595
Nov. 24, 20217,260.007,454.507,210.007,300.007,300.0011,550
Nov. 23, 20217,449.007,449.007,200.507,277.007,277.008,709
Nov. 19, 20217,400.007,438.007,300.507,403.507,403.508,601
Nov. 18, 20217,200.007,390.007,127.507,326.507,326.5010,621
Nov. 17, 20217,100.007,299.507,100.007,257.507,257.507,374
Nov. 17, 20210.062 Dividend
Nov. 16, 20217,015.007,208.507,013.507,197.507,197.446,903
Nov. 15, 20217,300.007,336.506,962.507,037.507,037.448,966
Nov. 12, 20217,223.507,299.007,160.007,291.007,290.9435,063
Nov. 11, 20217,080.007,238.507,060.007,143.007,142.9426,072
Nov. 10, 20217,150.007,153.506,997.007,061.507,061.4431,005
Nov. 09, 20217,350.007,350.007,088.507,153.507,153.4462,182
Nov. 08, 20217,361.007,365.507,220.007,259.507,259.4433,200
Nov. 05, 20217,498.007,498.007,230.007,321.007,320.9427,333
Nov. 04, 20217,244.007,300.007,173.507,279.007,278.9421,396
Nov. 03, 20217,290.007,290.007,145.007,190.507,190.4419,564
Nov. 02, 20217,150.007,282.507,129.507,240.007,239.9425,169
Nov. 01, 20216,911.007,084.006,794.007,074.007,073.9426,180
Oct. 29, 20216,677.506,963.006,677.506,910.006,909.949,809
Oct. 28, 20216,520.006,693.006,500.006,677.506,677.449,105
Oct. 27, 20216,350.006,577.006,350.006,545.006,544.9414,404
Oct. 26, 20216,160.006,240.006,160.006,229.506,229.4517,172
Oct. 25, 20216,205.006,238.006,126.006,156.006,155.958,162
Oct. 22, 20216,230.006,240.006,113.006,199.506,199.459,874
Oct. 21, 20216,020.006,161.506,011.006,157.006,156.958,812
Oct. 20, 20216,037.006,060.005,987.506,016.006,015.955,236
Oct. 19, 20215,980.006,049.005,980.006,037.506,037.456,351
Oct. 18, 20215,930.006,000.005,885.505,986.005,985.958,462
Oct. 15, 20215,882.005,950.005,782.505,903.005,902.958,526
Oct. 14, 20215,745.005,885.505,731.005,885.005,884.9537,700
Oct. 13, 20215,630.005,750.005,620.005,729.505,729.4535,669
Oct. 12, 20215,685.005,685.005,575.005,627.005,626.9513,566
Oct. 07, 20215,682.005,700.005,635.005,669.505,669.4527,480
Oct. 06, 20215,512.005,640.005,474.005,615.505,615.457,716
Oct. 05, 20215,440.005,583.005,440.005,507.505,507.4515,027
Oct. 04, 20215,557.005,557.005,368.505,417.505,417.4518,425
Oct. 01, 20215,501.005,600.005,412.505,593.005,592.9513,470
Sep. 30, 20215,599.005,612.505,434.005,443.505,443.457,754
Sep. 29, 20215,530.005,610.505,480.005,538.505,538.459,295
Sep. 28, 20215,700.005,700.005,523.005,540.005,539.9516,868
Sep. 27, 20215,688.005,754.005,644.005,712.505,712.456,416
Sep. 24, 20215,690.006,029.005,640.505,806.505,806.454,356
Sep. 23, 20215,653.505,710.005,619.005,710.005,709.958,342
Sep. 22, 20215,561.005,700.005,490.005,647.505,647.455,716
Sep. 21, 20215,390.005,599.005,390.005,528.005,527.9519,180
Sep. 20, 20215,450.005,460.505,332.005,393.505,393.458,817
Sep. 17, 20215,476.005,485.505,409.505,460.505,460.457,473
Sep. 16, 20215,500.005,598.005,411.505,517.005,516.9512,071
Sep. 15, 20215,402.505,500.005,387.005,479.505,479.459,268
Sep. 14, 20215,350.005,385.005,322.005,374.505,374.4510,452
Sep. 13, 20215,400.005,422.505,257.005,301.505,301.4510,387
Sep. 10, 20215,400.005,469.005,355.005,424.505,424.4515,692
Sep. 09, 20215,400.005,418.505,349.505,389.005,388.9513,234
Sep. 08, 20215,358.005,358.005,300.505,325.505,325.457,227
Sep. 07, 20215,360.005,382.505,293.005,354.505,354.4513,698
Sep. 06, 20215,340.005,450.005,005.005,425.005,424.952,696
Sep. 03, 20215,384.005,405.505,303.005,356.005,355.954,381
Sep. 02, 20215,359.005,400.005,320.505,348.005,347.953,482
Sep. 01, 20215,410.005,439.505,345.005,359.505,359.457,744
Aug. 31, 20215,364.505,373.005,304.005,350.505,350.454,564
Aug. 30, 20215,399.005,422.505,300.005,329.505,329.455,192
Aug. 27, 20215,320.005,353.505,290.005,331.505,331.454,171
Aug. 26, 20215,300.005,371.005,282.005,319.505,319.458,694
Aug. 25, 20215,370.005,370.005,287.505,322.005,321.9516,645
Aug. 24, 20215,411.505,411.505,281.005,319.505,319.4517,058
Aug. 23, 20215,480.005,480.005,370.005,420.005,419.9515,143
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...