Microsoft Corporation (SNSE:MSFT)
Chile · Delayed Price · Currency is CLP · Price in USD 389.10
0.00 (0.00%)
At close: Jul 29, 2026
SNSE:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | - | - |
| Jul 28, 2026 | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | -2.48% | - |
| Jul 27, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Jul 24, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Jul 23, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Jul 22, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Jul 21, 2026 | 399.12 | 399.12 | 399.00 | 399.00 | 399.00 | 1.36% | 168 |
| Jul 20, 2026 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | - | - |
| Jul 17, 2026 | 393.65 | 393.65 | 393.65 | 393.65 | 393.65 | 2.51% | 24 |
| Jul 15, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - | - |
| Jul 14, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -2.49% | 34 |
| Jul 13, 2026 | 393.82 | 393.82 | 393.82 | 393.82 | 393.82 | 3.48% | 25 |
| Jul 10, 2026 | 380.57 | 380.57 | 380.57 | 380.57 | 380.57 | - | - |
| Jul 9, 2026 | 380.57 | 380.57 | 380.57 | 380.57 | 380.57 | 2.86% | 51 |
| Jul 8, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Jul 7, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Jul 6, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Jul 3, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Jul 2, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Jul 1, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Jun 30, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Jun 26, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -3.11% | 28 |
| Jun 25, 2026 | 381.87 | 381.87 | 381.87 | 381.87 | 381.87 | - | - |
| Jun 24, 2026 | 374.79 | 376.00 | 374.79 | 381.87 | 381.87 | - | 6 |
| Jun 23, 2026 | 381.87 | 381.87 | 381.87 | 381.87 | 381.87 | - | - |
| Jun 22, 2026 | 381.87 | 381.87 | 381.87 | 381.87 | 381.87 | - | - |
| Jun 19, 2026 | 381.87 | 381.87 | 381.87 | 381.87 | 381.87 | - | - |
| Jun 18, 2026 | 381.87 | 381.87 | 381.87 | 381.87 | 381.87 | -3.51% | 40 |
| Jun 17, 2026 | 395.77 | 395.77 | 395.77 | 395.77 | 395.77 | - | - |
| Jun 16, 2026 | 396.07 | 396.07 | 395.77 | 395.77 | 395.77 | -0.74% | 97 |
| Jun 15, 2026 | 399.72 | 399.72 | 398.55 | 398.72 | 398.72 | -0.81% | 58 |
| Jun 12, 2026 | 401.97 | 401.97 | 401.97 | 401.97 | 401.97 | - | - |
| Jun 11, 2026 | 401.97 | 401.97 | 401.97 | 401.97 | 401.97 | - | - |
| Jun 10, 2026 | 401.97 | 401.97 | 401.97 | 401.97 | 401.97 | -0.21% | 34 |
| Jun 9, 2026 | 402.82 | 402.82 | 402.82 | 402.82 | 402.82 | -2.09% | 248 |
| Jun 8, 2026 | 409.17 | 411.40 | 409.17 | 411.40 | 411.40 | -2.22% | 269 |
| Jun 5, 2026 | 420.73 | 420.73 | 420.73 | 420.73 | 420.73 | -1.35% | 56 |
| Jun 4, 2026 | 427.50 | 427.50 | 427.50 | 426.48 | 426.48 | - | 13 |
| Jun 3, 2026 | 426.01 | 427.61 | 425.79 | 426.48 | 426.48 | 2.66% | 88 |
| Jun 2, 2026 | 415.41 | 415.41 | 415.41 | 415.41 | 415.41 | - | - |
| Jun 1, 2026 | 415.41 | 415.41 | 415.41 | 415.41 | 415.41 | - | - |
| May 29, 2026 | 415.41 | 415.41 | 415.41 | 415.41 | 415.41 | - | - |
| May 28, 2026 | 415.41 | 415.41 | 415.41 | 415.41 | 415.41 | - | - |
| May 27, 2026 | 415.41 | 415.41 | 415.41 | 415.41 | 415.41 | - | - |
| May 26, 2026 | 415.26 | 415.41 | 415.26 | 415.41 | 415.41 | -2.13% | 25 |
| May 25, 2026 | 424.45 | 424.45 | 424.45 | 424.45 | 424.45 | - | - |
| May 22, 2026 | 424.45 | 424.45 | 424.45 | 424.45 | 424.45 | 0.21% | - |
| May 20, 2026 | 424.45 | 424.45 | 424.45 | 424.45 | 423.54 | - | - |
| May 19, 2026 | 424.45 | 424.45 | 424.45 | 424.45 | 423.54 | - | - |
| May 18, 2026 | 424.45 | 424.45 | 424.45 | 424.45 | 423.54 | -0.28% | 82 |