Microsoft Corporation (SNSE:MSFT)
Chile · Delayed Price · Currency is CLP · Price in USD 475.40
0.00 (0.00%)
At close: Jan 8, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | - | - |
| Jan 7, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | - | - |
| Jan 6, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.40 | 0.81% | 23 |
| Jan 5, 2026 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Jan 2, 2026 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 30, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 29, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 26, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 24, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 23, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 22, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 19, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 18, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 17, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 16, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 15, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 12, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 11, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 10, 2025 | 482.74 | 482.74 | 482.74 | 471.57 | 471.57 | - | 2 |
| Dec 9, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 5, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 4, 2025 | 478.00 | 478.00 | 478.00 | 471.57 | 471.57 | - | 15 |
| Dec 3, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 2, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 1, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Nov 28, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Nov 27, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Nov 26, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Nov 25, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | -7.27% | 140 |
| Nov 24, 2025 | 508.56 | 508.56 | 508.56 | 508.56 | 508.56 | - | - |
| Nov 21, 2025 | 508.56 | 508.56 | 508.56 | 508.56 | 508.56 | - | - |
| Nov 20, 2025 | 508.56 | 508.56 | 508.56 | 508.56 | 508.56 | - | - |
| Nov 19, 2025 | 507.65 | 507.65 | 507.65 | 508.56 | 507.65 | - | - |
| Nov 18, 2025 | 507.65 | 507.65 | 507.65 | 508.56 | 507.65 | - | - |
| Nov 17, 2025 | 507.65 | 507.65 | 507.65 | 508.56 | 507.65 | - | - |
| Nov 14, 2025 | 507.65 | 507.65 | 507.65 | 508.56 | 507.65 | - | - |
| Nov 13, 2025 | 507.65 | 507.65 | 507.65 | 508.56 | 507.65 | - | - |
| Nov 12, 2025 | 508.80 | 508.80 | 500.80 | 508.56 | 507.65 | 0.70% | 281 |
| Nov 11, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 504.10 | -4.76% | 25 |
| Nov 10, 2025 | 529.30 | 529.30 | 529.30 | 530.25 | 529.30 | - | - |
| Nov 7, 2025 | 493.00 | 493.00 | 493.00 | 530.25 | 529.30 | - | 7 |
| Nov 6, 2025 | 529.30 | 529.30 | 529.30 | 530.25 | 529.30 | - | - |
| Nov 5, 2025 | 529.30 | 529.30 | 529.30 | 530.25 | 529.30 | - | - |
| Nov 4, 2025 | 529.30 | 529.30 | 529.30 | 530.25 | 529.30 | - | - |
| Nov 3, 2025 | 529.30 | 529.30 | 529.30 | 530.25 | 529.30 | - | - |
| Oct 30, 2025 | 530.25 | 530.25 | 530.25 | 530.25 | 529.30 | -2.17% | 50 |
| Oct 29, 2025 | 541.05 | 541.05 | 541.05 | 542.02 | 541.05 | - | - |
| Oct 28, 2025 | 542.02 | 542.02 | 542.02 | 542.02 | 541.05 | 5.19% | 366 |
| Oct 27, 2025 | 514.37 | 514.37 | 514.37 | 515.29 | 514.37 | - | - |
| Oct 24, 2025 | 514.37 | 514.37 | 514.37 | 515.29 | 514.37 | - | - |