Microsoft Corporation (SNSE:MSFTCL)
Chile · Delayed Price · Currency is CLP 439,130
-24,570 (-5.30%)
At close: Aug 18, 2026
SNSE:MSFTCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 439,130.00 | 439,130.00 | 439,130.00 | 439,130.00 | 439,130.00 | -5.30% | - |
| Aug 17, 2026 | 463,700.00 | 463,700.00 | 463,700.00 | 463,700.00 | 463,700.00 | - | - |
| Aug 14, 2026 | 463,700.00 | 463,700.00 | 463,700.00 | 463,700.00 | 463,700.00 | - | - |
| Aug 13, 2026 | 463,700.00 | 463,700.00 | 463,700.00 | 463,700.00 | 463,700.00 | - | - |
| Aug 12, 2026 | 450,000.00 | 453,000.00 | 450,000.00 | 463,700.00 | 463,700.00 | - | 16 |
| Aug 11, 2026 | 463,700.00 | 463,700.00 | 463,700.00 | 463,700.00 | 463,700.00 | 3.04% | - |
| Aug 10, 2026 | 464,800.00 | 464,800.00 | 464,800.00 | 450,000.00 | 450,000.00 | - | 2 |
| Aug 7, 2026 | 456,300.00 | 456,300.00 | 456,300.00 | 450,000.00 | 450,000.00 | - | 9 |
| Aug 6, 2026 | 448,000.00 | 450,000.00 | 448,000.00 | 450,000.00 | 450,000.00 | 0.01% | 49 |
| Aug 5, 2026 | 450,000.00 | 450,000.00 | 450,000.00 | 449,940.00 | 449,940.00 | - | 23 |
| Aug 4, 2026 | 445,000.00 | 450,000.00 | 445,000.00 | 449,940.00 | 449,940.00 | 5.37% | 37 |
| Aug 3, 2026 | 427,000.00 | 427,000.00 | 427,000.00 | 427,000.00 | 427,000.00 | - | 26 |
| Jul 31, 2026 | 427,000.00 | 427,000.00 | 427,000.00 | 427,000.00 | 427,000.00 | 15.09% | 16 |
| Jul 30, 2026 | 415,000.00 | 423,000.00 | 371,000.00 | 371,000.00 | 371,000.00 | 0.82% | 99 |
| Jul 29, 2026 | 368,000.00 | 368,000.00 | 368,000.00 | 368,000.00 | 368,000.00 | 0.25% | 10 |
| Jul 28, 2026 | 367,080.00 | 367,080.00 | 367,080.00 | 367,080.00 | 367,080.00 | -3.40% | - |
| Jul 27, 2026 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | - | - |
| Jul 24, 2026 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | - | - |
| Jul 23, 2026 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | - | - |
| Jul 22, 2026 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | - | 3 |
| Jul 21, 2026 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 1.06% | 10 |
| Jul 20, 2026 | 376,020.00 | 376,020.00 | 376,020.00 | 376,020.00 | 376,020.00 | 1.44% | 3 |
| Jul 17, 2026 | 358,000.00 | 370,700.00 | 358,000.00 | 370,700.00 | 370,700.00 | 3.46% | 55 |
| Jul 15, 2026 | 358,305.00 | 358,305.00 | 358,305.00 | 358,305.00 | 358,305.00 | - | - |
| Jul 14, 2026 | 356,480.00 | 359,000.00 | 356,480.00 | 358,305.00 | 358,305.00 | -1.73% | 40 |
| Jul 13, 2026 | 364,360.00 | 366,400.00 | 364,360.00 | 364,623.00 | 364,623.00 | 3.29% | 62 |
| Jul 10, 2026 | 358,100.00 | 358,100.00 | 358,100.00 | 353,000.00 | 353,000.00 | - | 3 |
| Jul 9, 2026 | 355,000.00 | 355,000.00 | 352,600.00 | 353,000.00 | 353,000.00 | -1.51% | 39 |
| Jul 8, 2026 | 359,000.00 | 359,000.00 | 356,300.00 | 358,408.00 | 358,408.00 | - | 9 |
| Jul 7, 2026 | 358,408.00 | 358,408.00 | 358,408.00 | 358,408.00 | 358,408.00 | - | - |
| Jul 6, 2026 | 359,400.00 | 359,400.00 | 359,400.00 | 358,408.00 | 358,408.00 | - | 8 |
| Jul 3, 2026 | 358,408.00 | 358,408.00 | 358,408.00 | 358,408.00 | 358,408.00 | - | - |
| Jul 2, 2026 | 358,408.00 | 358,408.00 | 358,408.00 | 358,408.00 | 358,408.00 | - | - |
| Jul 1, 2026 | 343,500.00 | 363,000.00 | 343,500.00 | 358,408.00 | 358,408.00 | 4.13% | 98 |
| Jun 30, 2026 | 342,140.00 | 345,000.00 | 342,060.00 | 344,200.00 | 344,200.00 | 0.06% | 55 |
| Jun 26, 2026 | 344,000.00 | 344,000.00 | 344,000.00 | 344,000.00 | 344,000.00 | 2.08% | 30 |
| Jun 25, 2026 | 322,100.00 | 322,100.00 | 322,100.00 | 337,000.00 | 337,000.00 | - | 6 |
| Jun 24, 2026 | 345,900.00 | 345,900.00 | 338,200.00 | 337,000.00 | 337,000.00 | - | 9 |
| Jun 23, 2026 | 342,500.00 | 343,600.00 | 341,800.00 | 337,000.00 | 337,000.00 | - | 13 |
| Jun 22, 2026 | 343,000.00 | 343,000.00 | 335,900.00 | 337,000.00 | 337,000.00 | -1.17% | 94 |
| Jun 19, 2026 | 341,000.00 | 341,000.00 | 341,000.00 | 341,000.00 | 341,000.00 | - | - |
| Jun 18, 2026 | 341,000.00 | 341,000.00 | 341,000.00 | 341,000.00 | 341,000.00 | - | - |
| Jun 17, 2026 | 341,700.00 | 341,700.00 | 337,500.00 | 341,000.00 | 341,000.00 | -3.55% | 85 |
| Jun 16, 2026 | 349,200.00 | 349,200.00 | 349,200.00 | 353,547.00 | 353,547.00 | - | 2 |
| Jun 15, 2026 | 349,500.00 | 356,500.00 | 349,500.00 | 353,547.00 | 353,547.00 | 0.73% | 60 |
| Jun 12, 2026 | 348,700.00 | 351,100.00 | 348,700.00 | 351,000.00 | 351,000.00 | - | 18 |
| Jun 11, 2026 | 360,000.00 | 360,000.00 | 351,000.00 | 351,000.00 | 351,000.00 | -8.83% | 99 |
| Jun 10, 2026 | 385,000.00 | 385,000.00 | 364,000.00 | 385,000.00 | 385,000.00 | 0.94% | 54 |
| Jun 9, 2026 | 370,120.00 | 371,400.00 | 369,500.00 | 381,400.00 | 381,400.00 | - | 19 |
| Jun 8, 2026 | 385,000.00 | 385,000.00 | 379,000.00 | 381,400.00 | 381,400.00 | 0.37% | 57 |