Singapore markets open in 4 hours 27 minutes

Microsoft Corporation (MSFT.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
7,419.50+166.00 (+2.29%)
At close: 04:59PM ART
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20227,167.007,450.007,161.007,419.507,419.507,517
27 Sept 20227,400.007,429.007,118.007,253.507,253.504,684
26 Sept 20227,478.507,580.007,320.007,404.007,404.003,994
23 Sept 20227,590.007,640.007,359.007,397.507,397.505,756
22 Sept 20227,370.007,631.507,341.007,574.507,574.504,208
21 Sept 20227,355.507,575.507,340.507,369.507,369.5013,886
20 Sept 20227,426.507,445.007,233.507,317.507,317.506,280
19 Sept 20227,291.507,459.007,251.007,427.507,427.506,730
16 Sept 20227,215.007,400.007,210.007,382.007,382.002,464
15 Sept 20227,154.007,300.007,050.007,272.007,272.004,163
14 Sept 20227,079.007,184.507,058.007,141.507,141.507,897
13 Sept 20227,299.507,299.507,070.007,087.007,087.003,963
12 Sept 20227,461.007,543.507,438.007,472.507,472.504,130
09 Sept 20227,413.507,521.507,413.507,447.507,447.504,457
08 Sept 20227,300.007,365.007,209.007,328.507,328.507,543
07 Sept 20227,250.007,324.007,203.007,297.507,297.504,533
06 Sept 20227,273.007,348.007,157.007,237.507,237.505,690
05 Sept 20227,541.007,541.007,000.007,205.007,205.002,601
01 Sept 20227,714.507,714.507,515.007,541.507,541.508,790
31 Aug 20227,800.007,923.507,741.507,778.507,778.503,178
30 Aug 20227,739.007,831.007,670.507,783.007,783.004,093
29 Aug 20227,885.507,885.507,678.507,788.007,788.008,534
26 Aug 20228,235.008,323.507,870.007,911.507,911.504,514
25 Aug 20228,274.008,357.508,200.008,235.008,235.002,013
24 Aug 20228,195.008,349.008,190.008,274.508,274.502,912
23 Aug 20228,250.008,346.508,084.508,273.508,273.505,933
22 Aug 20228,518.008,523.008,273.008,303.008,303.007,047
19 Aug 20228,400.008,677.508,400.008,626.008,626.006,587
18 Aug 20228,380.008,592.508,300.008,540.508,540.506,748
17 Aug 20228,280.008,416.508,185.508,363.008,363.0019,704
17 Aug 20220.062 Dividend
16 Aug 20228,400.008,419.008,188.008,277.508,277.4422,623
12 Aug 20228,200.508,362.508,148.508,344.508,344.447,127
11 Aug 20228,393.008,393.008,188.008,200.508,200.446,602
10 Aug 20228,282.008,400.008,226.508,352.508,352.444,920
09 Aug 20227,958.008,202.007,900.008,149.008,148.945,242
08 Aug 20228,118.508,179.007,842.007,999.007,998.944,898
05 Aug 20228,310.008,375.008,064.008,068.508,068.445,808
04 Aug 20228,170.008,356.007,928.508,315.508,315.4424,584
03 Aug 20228,000.008,215.508,000.008,168.008,167.9410,148
02 Aug 20227,819.008,021.007,584.507,926.007,925.948,071
01 Aug 20228,103.008,159.507,633.007,818.007,817.948,003
29 Jul 20228,783.508,835.008,000.008,102.008,101.9410,204
28 Jul 20228,910.009,009.508,399.508,688.008,687.9319,249
27 Jul 20228,476.008,990.008,476.008,967.008,966.9321,473
26 Jul 20228,493.008,512.008,237.008,369.008,368.949,512
25 Jul 20228,550.008,550.008,256.008,524.008,523.9410,533
22 Jul 20228,740.008,740.008,270.008,490.008,489.949,840
21 Jul 20228,200.009,000.008,124.008,847.008,846.9311,661
20 Jul 20228,050.008,233.508,001.008,185.508,185.4411,509
19 Jul 20227,755.008,000.007,755.007,980.007,979.9410,992
18 Jul 20227,759.007,840.007,725.007,754.007,753.9413,297
15 Jul 20227,664.507,740.507,642.507,710.507,710.449,918
14 Jul 20227,241.007,569.007,239.007,541.007,540.946,857
13 Jul 20227,290.007,386.007,207.507,379.507,379.449,602
12 Jul 20227,788.507,788.507,364.007,408.007,407.9412,167
11 Jul 20228,188.008,188.007,716.507,910.007,909.949,346
08 Jul 20227,950.008,127.507,694.508,105.008,104.9440,317
07 Jul 20227,500.007,980.007,400.007,973.007,972.9410,567
06 Jul 20227,276.007,500.007,190.507,446.007,445.946,691
05 Jul 20227,041.007,373.006,763.507,262.007,261.9510,491
04 Jul 20226,860.007,100.006,850.007,038.507,038.454,568
01 Jul 20226,572.506,594.006,450.006,549.506,549.457,199
30 Jun 20226,425.506,577.006,371.506,541.006,540.956,135
29 Jun 20226,518.506,587.006,464.006,537.006,536.959,526
28 Jun 20226,450.006,579.006,322.506,438.006,437.9517,161
27 Jun 20226,305.006,494.506,240.006,449.506,449.458,097
24 Jun 20226,283.006,366.506,165.006,324.506,324.4511,359
23 Jun 20226,052.006,150.006,020.006,141.506,141.454,948
22 Jun 20226,110.006,172.005,989.006,009.006,008.964,103
21 Jun 20226,069.006,131.006,063.506,118.506,118.456,157
16 Jun 20225,912.005,950.005,852.005,916.505,916.4611,088
15 Jun 20226,004.006,099.505,906.506,024.006,023.9511,874
14 Jun 20225,832.505,920.005,728.505,911.505,911.466,937
13 Jun 20225,677.505,892.005,643.005,828.505,828.466,652
10 Jun 20225,647.005,800.005,592.505,777.005,776.966,081
09 Jun 20225,713.005,862.005,708.505,842.005,841.965,939
08 Jun 20225,723.505,744.505,650.005,682.505,682.462,611
07 Jun 20225,648.005,747.005,648.005,742.005,741.964,685
06 Jun 20225,714.005,750.005,613.505,641.005,640.963,467
03 Jun 20225,699.505,743.505,581.005,642.005,641.966,977
02 Jun 20225,600.005,760.005,585.005,746.505,746.463,616
01 Jun 20225,836.505,859.005,683.005,780.005,779.963,923
31 May 20225,783.005,810.005,700.505,740.005,739.966,941
30 May 20225,961.005,995.005,750.005,771.005,770.961,435
27 May 20225,769.005,840.005,746.505,799.005,798.965,547
26 May 20225,612.505,713.005,594.005,693.505,693.465,674
24 May 20225,410.005,564.505,380.005,532.005,531.963,792
23 May 20225,417.005,500.005,359.505,449.005,448.965,381
20 May 20225,413.005,431.505,204.505,313.005,312.967,610
19 May 20225,389.005,453.505,317.505,345.005,344.967,387
17 May 20225,628.005,672.005,546.005,637.505,637.463,508
17 May 20220.062 Dividend
16 May 20225,428.005,670.005,420.005,589.005,588.906,010
13 May 20225,407.505,579.505,401.505,553.005,552.907,293
12 May 20225,323.005,400.005,222.005,326.505,326.407,552
11 May 20225,641.005,641.005,390.505,412.005,411.908,124
10 May 20225,636.005,675.005,500.005,631.505,631.408,893
09 May 20225,633.505,655.005,462.505,480.005,479.905,985
06 May 20225,637.505,804.005,600.005,743.005,742.898,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...