기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Microsoft Corporation | MSFT34 | 보베스파 (Bovespa) | 주식예탁증서 (DR) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
84.82 | 84.75 | 86.09 | 86.08 | 84.72 |
MSFT34 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 88.42 | 88.44 | 84.05 | 85.50 | 174,150 | -2.34 | -2.65% |
1개월 | 88.47 | 92.10 | 83.63 | 87.96 | 126,332 | -2.39 | -2.70% |
3개월 | 86.55 | 92.10 | 81.02 | 86.75 | 128,768 | -0.47 | -0.54% |
6개월 | 71.99 | 92.10 | 70.78 | 82.07 | 122,396 | 14.09 | 19.57% |
1년 | 64.41 | 92.10 | 62.75 | 73.27 | 149,912 | 21.67 | 33.64% |
3년 | 57.30 | 92.10 | 44.98 | 62.83 | 238,134 | 28.78 | 50.23% |
5년 | 507.00 | 1,291.71 | 1.00 | 66.11 | 165,436 | -420.92 | -83.02% |
MSFT34 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 86.08 | 1.43 | 1.69% | 84.82 | 86.09 | 84.75 | 149,213 |
03 5월(5) 2024 | 84.65 | 0.25 | 0.30% | 85.01 | 85.29 | 84.05 | 203,341 |
01 5월(5) 2024 | 84.40 | -1.19 | -1.39% | 86.00 | 86.56 | 84.33 | 133,098 |
30 4월(4) 2024 | 85.59 | -1.17 | -1.35% | 86.52 | 86.52 | 85.03 | 116,570 |
27 4월(4) 2024 | 86.76 | -2.98 | -3.32% | 88.42 | 88.44 | 86.51 | 243,589 |
26 4월(4) 2024 | 89.74 | 3.45 | 4.00% | 86.00 | 90.10 | 83.63 | 322,593 |
25 4월(4) 2024 | 86.29 | -0.73 | -0.84% | 87.82 | 88.50 | 86.29 | 60,281 |
24 4월(4) 2024 | 87.02 | 0.44 | 0.51% | 87.32 | 87.55 | 86.78 | 74,264 |
23 4월(4) 2024 | 86.58 | 0.28 | 0.32% | 86.55 | 87.38 | 85.60 | 179,838 |
20 4월(4) 2024 | 86.30 | -1.99 | -2.25% | 88.65 | 88.65 | 86.10 | 125,985 |
19 4월(4) 2024 | 88.29 | -1.38 | -1.54% | 90.34 | 90.34 | 88.25 | 86,023 |
18 4월(4) 2024 | 89.67 | -1.77 | -1.94% | 91.47 | 91.47 | 89.66 | 107,685 |
17 4월(4) 2024 | 91.44 | 2.16 | 2.42% | 89.48 | 91.57 | 89.48 | 147,064 |
16 4월(4) 2024 | 89.28 | -0.55 | -0.61% | 91.20 | 92.10 | 89.10 | 79,752 |
13 4월(4) 2024 | 89.83 | -0.87 | -0.96% | 90.80 | 90.89 | 89.79 | 65,084 |
12 4월(4) 2024 | 90.70 | 1.02 | 1.14% | 89.90 | 91.04 | 89.55 | 131,741 |
11 4월(4) 2024 | 89.68 | 0.76 | 0.85% | 88.92 | 89.74 | 88.57 | 53,476 |
10 4월(4) 2024 | 88.92 | -0.16 | -0.18% | 89.10 | 89.24 | 88.02 | 126,804 |
09 4월(4) 2024 | 89.08 | -0.87 | -0.97% | 89.97 | 89.97 | 88.70 | 58,057 |
06 4월(4) 2024 | 89.95 | 1.75 | 1.98% | 88.47 | 89.97 | 88.00 | 85,059 |
05 4월(4) 2024 | 88.20 | -0.09 | -0.10% | 89.05 | 89.53 | 88.06 | 129,763 |