Microsoft Corporation (SNSE:MSFT)
Chile · Delayed Price · Currency is CLP · Price in USD 487.31
0.00 (0.00%)
At close: Sep 7, 2026
SNSE:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 487.31 | 487.31 | 487.31 | 487.31 | 487.31 | - | - |
| Sep 3, 2026 | 487.31 | 487.31 | 487.31 | 487.31 | 487.31 | - | - |
| Sep 2, 2026 | 487.31 | 487.31 | 487.31 | 487.31 | 487.31 | - | - |
| Sep 1, 2026 | 487.31 | 487.31 | 487.31 | 487.31 | 487.31 | - | - |
| Aug 31, 2026 | 487.31 | 487.31 | 487.31 | 487.31 | 487.31 | - | - |
| Aug 28, 2026 | 487.31 | 487.31 | 487.31 | 487.31 | 487.31 | - | - |
| Aug 27, 2026 | 487.31 | 487.31 | 487.31 | 487.31 | 487.31 | - | - |
| Aug 26, 2026 | 487.31 | 487.31 | 487.31 | 487.31 | 487.31 | - | - |
| Aug 25, 2026 | 487.31 | 487.31 | 487.31 | 487.31 | 487.31 | 1.45% | - |
| Aug 24, 2026 | 480.35 | 480.35 | 480.35 | 480.35 | 480.35 | - | - |
| Aug 21, 2026 | 480.35 | 480.35 | 480.35 | 480.35 | 480.35 | - | - |
| Aug 20, 2026 | 480.35 | 480.35 | 480.35 | 480.35 | 480.35 | 0.19% | - |
| Aug 19, 2026 | 480.35 | 480.35 | 480.35 | 480.35 | 479.44 | - | - |
| Aug 18, 2026 | 480.35 | 480.35 | 480.35 | 480.35 | 479.44 | -5.08% | - |
| Aug 17, 2026 | 506.06 | 506.06 | 506.06 | 506.06 | 505.10 | - | - |
| Aug 14, 2026 | 506.06 | 506.06 | 506.06 | 506.06 | 505.10 | - | - |
| Aug 13, 2026 | 506.06 | 506.06 | 506.06 | 506.06 | 505.10 | - | - |
| Aug 12, 2026 | 492.57 | 492.57 | 492.57 | 506.06 | 505.10 | - | 89 |
| Aug 11, 2026 | 506.06 | 506.06 | 506.06 | 506.06 | 505.10 | 2.02% | - |
| Aug 10, 2026 | 496.05 | 496.05 | 496.05 | 496.05 | 495.11 | - | - |
| Aug 7, 2026 | 502.49 | 502.49 | 502.49 | 496.05 | 495.11 | - | 28 |
| Aug 6, 2026 | 496.97 | 496.97 | 496.97 | 496.05 | 495.11 | - | 43 |
| Aug 5, 2026 | 489.29 | 489.29 | 489.29 | 496.05 | 495.11 | - | 80 |
| Aug 4, 2026 | 494.26 | 496.89 | 494.26 | 496.05 | 495.11 | 10.23% | 51 |
| Aug 3, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 449.15 | - | - |
| Jul 31, 2026 | 454.04 | 460.59 | 454.04 | 450.00 | 449.15 | - | 48 |
| Jul 30, 2026 | 450.00 | 451.41 | 445.00 | 450.00 | 449.15 | 15.65% | 2,093 |
| Jul 29, 2026 | 389.10 | 389.10 | 389.10 | 389.10 | 388.36 | - | - |
| Jul 28, 2026 | 389.10 | 389.10 | 389.10 | 389.10 | 388.36 | -2.48% | - |
| Jul 27, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 398.24 | - | - |
| Jul 24, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 398.24 | - | - |
| Jul 23, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 398.24 | - | - |
| Jul 22, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 398.24 | - | - |
| Jul 21, 2026 | 399.12 | 399.12 | 399.00 | 399.00 | 398.24 | 1.36% | 168 |
| Jul 20, 2026 | 393.65 | 393.65 | 393.65 | 393.65 | 392.90 | - | - |
| Jul 17, 2026 | 393.65 | 393.65 | 393.65 | 393.65 | 392.90 | 2.51% | 24 |
| Jul 15, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 383.27 | - | - |
| Jul 14, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 383.27 | -2.49% | 34 |
| Jul 13, 2026 | 393.82 | 393.82 | 393.82 | 393.82 | 393.07 | 3.48% | 25 |
| Jul 10, 2026 | 380.57 | 380.57 | 380.57 | 380.57 | 379.85 | - | - |
| Jul 9, 2026 | 380.57 | 380.57 | 380.57 | 380.57 | 379.85 | 2.86% | 51 |
| Jul 8, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.30 | - | - |
| Jul 7, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.30 | - | - |
| Jul 6, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.30 | - | - |
| Jul 3, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.30 | - | - |
| Jul 2, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.30 | - | - |
| Jul 1, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.30 | - | - |
| Jun 30, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.30 | - | - |
| Jun 26, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.30 | -3.11% | 28 |
| Jun 25, 2026 | 381.87 | 381.87 | 381.87 | 381.87 | 381.15 | - | - |