Canada markets closed

Microsoft Corporation (MSFT.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
8,344.50+144.00 (+1.76%)
At close: 04:59PM ART
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20228,200.508,362.508,148.508,344.508,344.507,127
Aug 11, 20228,393.008,393.008,188.008,200.508,200.506,602
Aug 10, 20228,282.008,400.008,226.508,352.508,352.504,920
Aug 09, 20227,958.008,202.007,900.008,149.008,149.005,242
Aug 08, 20228,118.508,179.007,842.007,999.007,999.004,898
Aug 05, 20228,310.008,375.008,064.008,068.508,068.505,808
Aug 04, 20228,170.008,356.007,928.508,315.508,315.5024,584
Aug 03, 20228,000.008,215.508,000.008,168.008,168.0010,148
Aug 02, 20227,819.008,021.007,584.507,926.007,926.008,071
Aug 01, 20228,103.008,159.507,633.007,818.007,818.008,003
Jul 29, 20228,783.508,835.008,000.008,102.008,102.0010,204
Jul 28, 20228,910.009,009.508,399.508,688.008,688.0019,249
Jul 27, 20228,476.008,990.008,476.008,967.008,967.0021,473
Jul 26, 20228,493.008,512.008,237.008,369.008,369.009,512
Jul 25, 20228,550.008,550.008,256.008,524.008,524.0010,533
Jul 22, 20228,740.008,740.008,270.008,490.008,490.009,840
Jul 21, 20228,200.009,000.008,124.008,847.008,847.0011,661
Jul 20, 20228,050.008,233.508,001.008,185.508,185.5011,509
Jul 19, 20227,755.008,000.007,755.007,980.007,980.0010,992
Jul 18, 20227,759.007,840.007,725.007,754.007,754.0013,297
Jul 15, 20227,664.507,740.507,642.507,710.507,710.509,918
Jul 14, 20227,241.007,569.007,239.007,541.007,541.006,857
Jul 13, 20227,290.007,386.007,207.507,379.507,379.509,602
Jul 12, 20227,788.507,788.507,364.007,408.007,408.0012,167
Jul 11, 20228,188.008,188.007,716.507,910.007,910.009,346
Jul 08, 20227,950.008,127.507,694.508,105.008,105.0040,317
Jul 07, 20227,500.007,980.007,400.007,973.007,973.0010,567
Jul 06, 20227,276.007,500.007,190.507,446.007,446.006,691
Jul 05, 20227,041.007,373.006,763.507,262.007,262.0010,491
Jul 04, 20226,860.007,100.006,850.007,038.507,038.504,568
Jul 01, 20226,572.506,594.006,450.006,549.506,549.507,199
Jun 30, 20226,425.506,577.006,371.506,541.006,541.006,135
Jun 29, 20226,518.506,587.006,464.006,537.006,537.009,526
Jun 28, 20226,450.006,579.006,322.506,438.006,438.0017,161
Jun 27, 20226,305.006,494.506,240.006,449.506,449.508,097
Jun 24, 20226,283.006,366.506,165.006,324.506,324.5011,359
Jun 23, 20226,052.006,150.006,020.006,141.506,141.504,948
Jun 22, 20226,110.006,172.005,989.006,009.006,009.004,103
Jun 21, 20226,069.006,131.006,063.506,118.506,118.506,157
Jun 16, 20225,912.005,950.005,852.005,916.505,916.5011,088
Jun 15, 20226,004.006,099.505,906.506,024.006,024.0011,874
Jun 14, 20225,832.505,920.005,728.505,911.505,911.506,937
Jun 13, 20225,677.505,892.005,643.005,828.505,828.506,652
Jun 10, 20225,647.005,800.005,592.505,777.005,777.006,081
Jun 09, 20225,713.005,862.005,708.505,842.005,842.005,939
Jun 08, 20225,723.505,744.505,650.005,682.505,682.502,611
Jun 07, 20225,648.005,747.005,648.005,742.005,742.004,685
Jun 06, 20225,714.005,750.005,613.505,641.005,641.003,467
Jun 03, 20225,699.505,743.505,581.005,642.005,642.006,977
Jun 02, 20225,600.005,760.005,585.005,746.505,746.503,616
Jun 01, 20225,836.505,859.005,683.005,780.005,780.003,923
May 31, 20225,783.005,810.005,700.505,740.005,740.006,941
May 30, 20225,961.005,995.005,750.005,771.005,771.001,435
May 27, 20225,769.005,840.005,746.505,799.005,799.005,547
May 26, 20225,612.505,713.005,594.005,693.505,693.505,674
May 24, 20225,410.005,564.505,380.005,532.005,532.003,792
May 23, 20225,417.005,500.005,359.505,449.005,449.005,381
May 20, 20225,413.005,431.505,204.505,313.005,313.007,610
May 19, 20225,389.005,453.505,317.505,345.005,345.007,387
May 17, 20225,628.005,672.005,546.005,637.505,637.503,508
May 17, 20220.062 Dividend
May 16, 20225,428.005,670.005,420.005,589.005,588.946,010
May 13, 20225,407.505,579.505,401.505,553.005,552.947,293
May 12, 20225,323.005,400.005,222.005,326.505,326.447,552
May 11, 20225,641.005,641.005,390.505,412.005,411.948,124
May 10, 20225,636.005,675.005,500.005,631.505,631.448,893
May 09, 20225,633.505,655.005,462.505,480.005,479.945,985
May 06, 20225,637.505,804.005,600.005,743.005,742.948,159
May 05, 20225,851.005,851.005,671.005,706.005,705.948,373
May 04, 20225,800.005,938.505,763.505,937.005,936.9313,567
May 03, 20226,002.006,002.005,815.005,841.505,841.443,981
May 02, 20225,768.506,002.005,768.505,994.005,993.939,990
Apr 29, 20225,965.005,965.005,700.005,751.005,750.945,799
Apr 28, 20225,969.506,038.505,855.505,970.005,969.936,865
Apr 27, 20226,108.006,192.005,950.005,964.005,963.939,786
Apr 26, 20225,873.505,873.505,703.005,817.505,817.4411,531
Apr 25, 20225,751.005,898.005,670.505,879.005,878.9411,009
Apr 22, 20225,700.005,820.505,700.005,751.005,750.946,385
Apr 21, 20225,664.005,765.505,664.005,720.005,719.9415,004
Apr 20, 20225,485.005,650.005,432.005,620.505,620.444,925
Apr 19, 20225,470.005,470.005,350.005,460.505,460.443,954
Apr 18, 20225,410.505,410.505,248.505,281.005,280.945,507
Apr 13, 20225,410.005,511.005,316.005,503.005,502.944,554
Apr 12, 20225,460.005,575.005,372.505,401.505,401.443,685
Apr 11, 20225,500.005,513.505,425.005,452.005,451.9410,404
Apr 08, 20225,713.505,742.005,635.505,660.505,660.442,853
Apr 07, 20225,693.505,788.005,680.505,775.005,774.944,286
Apr 06, 20225,799.005,804.005,635.505,693.505,693.449,334
Apr 05, 20226,000.006,045.505,879.505,907.005,906.937,804
Apr 04, 20225,850.006,000.005,850.005,992.005,991.934,772
Apr 01, 20225,960.005,960.005,792.005,856.505,856.443,154
Mar 31, 20226,033.006,062.005,910.005,932.005,931.937,129
Mar 30, 20226,050.006,090.505,995.006,033.006,032.933,541
Mar 29, 20226,144.006,199.006,031.006,042.006,041.934,726
Mar 28, 20226,250.006,269.006,054.006,086.506,086.433,408
Mar 25, 20226,030.006,130.005,989.006,078.506,078.435,068
Mar 23, 20226,079.006,080.005,975.506,027.006,026.933,751
Mar 22, 20225,872.006,090.005,872.006,080.006,079.937,719
Mar 21, 20225,926.005,926.005,770.005,873.005,872.944,992
Mar 18, 20225,770.005,924.005,770.005,880.005,879.936,771
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...