Skip to main content
logo
Microsoft Corporation (SNSE:MSFT)
Chile flag Chile · Delayed Price · Currency is CLP · Price in USD
381.87
-13.90 (-3.51%)
At close: Jun 18, 2026

SNSE:MSFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026381.87381.87381.87381.87381.87-3.51%40
Jun 17, 2026395.77395.77395.77395.77395.77--
Jun 16, 2026396.07396.07395.77395.77395.77-0.74%97
Jun 15, 2026399.72399.72398.55398.72398.72-0.81%58
Jun 12, 2026401.97401.97401.97401.97401.97--
Jun 11, 2026401.97401.97401.97401.97401.97--
Jun 10, 2026401.97401.97401.97401.97401.97-0.21%34
Jun 9, 2026402.82402.82402.82402.82402.82-2.09%248
Jun 8, 2026409.17411.40409.17411.40411.40-2.22%269
Jun 5, 2026420.73420.73420.73420.73420.73-1.35%56
Jun 4, 2026427.50427.50427.50426.48426.48-13
Jun 3, 2026426.01427.61425.79426.48426.482.66%88
Jun 2, 2026415.41415.41415.41415.41415.41--
Jun 1, 2026415.41415.41415.41415.41415.41--
May 29, 2026415.41415.41415.41415.41415.41--
May 28, 2026415.41415.41415.41415.41415.41--
May 27, 2026415.41415.41415.41415.41415.41--
May 26, 2026415.26415.41415.26415.41415.41-2.13%25
May 25, 2026424.45424.45424.45424.45424.45--
May 22, 2026424.45424.45424.45424.45424.450.21%-
May 20, 2026424.45424.45424.45424.45423.54--
May 19, 2026424.45424.45424.45424.45423.54--
May 18, 2026424.45424.45424.45424.45423.54-0.28%82
May 15, 2026426.76426.76424.50425.63424.723.39%132
May 14, 2026402.00410.00402.00411.68410.80-16
May 13, 2026411.68411.68411.68411.68410.80--
May 12, 2026406.73406.73406.73411.68410.80-14
May 11, 2026411.68411.68411.68411.68410.80-0.33%28
May 8, 2026413.03413.03413.03413.03412.14--
May 7, 2026413.03413.03413.03413.03412.14--
May 6, 2026413.00413.03413.00413.03412.140.87%75
May 5, 2026409.46409.46409.46409.46408.58-2.68%150
May 4, 2026420.72420.72420.72420.72419.82--
Apr 30, 2026420.72420.72420.72420.72419.82--
Apr 29, 2026420.72420.72420.72420.72419.82--
Apr 28, 2026420.72420.72420.72420.72419.82--
Apr 27, 2026420.72420.72420.72420.72419.82--
Apr 24, 2026420.72420.72420.72420.72419.82--
Apr 23, 2026420.72420.72420.72420.72419.820.08%118
Apr 22, 2026420.39420.39420.39420.39419.49--
Apr 21, 2026420.39420.39420.39420.39419.49--
Apr 20, 2026420.39420.39420.39420.39419.490.24%29
Apr 17, 2026419.40419.40419.40419.40418.50--
Apr 16, 2026419.40419.40419.40419.40418.502.70%44
Apr 15, 2026408.39408.39408.39408.39407.513.64%520
Apr 14, 2026394.06394.06394.06394.06393.226.16%38
Apr 13, 2026382.70382.70382.70371.19370.39-3
Apr 10, 2026371.19371.19371.19371.19370.39--
Apr 9, 2026371.19371.19371.19371.19370.39--
Apr 8, 2026371.19371.19371.19371.19370.39--