Microsoft Corporation (SNSE:MSFT)
Chile · Delayed Price · Currency is CLP · Price in USD 480.35
-25.71 (-5.08%)
At close: Aug 18, 2026
SNSE:MSFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 480.35 | 480.35 | 480.35 | 480.35 | 480.35 | -5.08% | - |
| Aug 17, 2026 | 506.06 | 506.06 | 506.06 | 506.06 | 506.06 | - | - |
| Aug 14, 2026 | 506.06 | 506.06 | 506.06 | 506.06 | 506.06 | - | - |
| Aug 13, 2026 | 506.06 | 506.06 | 506.06 | 506.06 | 506.06 | - | - |
| Aug 12, 2026 | 492.57 | 492.57 | 492.57 | 506.06 | 506.06 | - | 89 |
| Aug 11, 2026 | 506.06 | 506.06 | 506.06 | 506.06 | 506.06 | 2.02% | - |
| Aug 10, 2026 | 496.05 | 496.05 | 496.05 | 496.05 | 496.05 | - | - |
| Aug 7, 2026 | 502.49 | 502.49 | 502.49 | 496.05 | 496.05 | - | 28 |
| Aug 6, 2026 | 496.97 | 496.97 | 496.97 | 496.05 | 496.05 | - | 43 |
| Aug 5, 2026 | 489.29 | 489.29 | 489.29 | 496.05 | 496.05 | - | 80 |
| Aug 4, 2026 | 494.26 | 496.89 | 494.26 | 496.05 | 496.05 | 10.23% | 51 |
| Aug 3, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jul 31, 2026 | 454.04 | 460.59 | 454.04 | 450.00 | 450.00 | - | 48 |
| Jul 30, 2026 | 450.00 | 451.41 | 445.00 | 450.00 | 450.00 | 15.65% | 2,093 |
| 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 |