Microsoft Corporation (SNSE:MSFTCL)
Chile · Delayed Price · Currency is CLP 477,150
0.00 (0.00%)
At close: Sep 7, 2026
SNSE:MSFTCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 477,150.00 | 477,150.00 | 477,150.00 | 477,150.00 | 477,150.00 | - | - |
| Sep 4, 2026 | 477,150.00 | 477,150.00 | 477,150.00 | 477,150.00 | 477,150.00 | - | - |
| Sep 3, 2026 | 477,150.00 | 477,150.00 | 477,150.00 | 477,150.00 | 477,150.00 | 1.24% | 8 |
| Sep 2, 2026 | 471,300.00 | 471,300.00 | 471,300.00 | 471,300.00 | 471,300.00 | - | - |
| Sep 1, 2026 | 471,300.00 | 471,300.00 | 471,300.00 | 471,300.00 | 471,300.00 | 5.74% | 7 |
| Aug 31, 2026 | 445,710.00 | 445,710.00 | 445,710.00 | 445,710.00 | 445,710.00 | - | - |
| Aug 28, 2026 | 445,710.00 | 445,710.00 | 445,710.00 | 445,710.00 | 445,710.00 | - | 5 |
| Aug 27, 2026 | 445,710.00 | 445,710.00 | 445,710.00 | 445,710.00 | 445,710.00 | - | - |
| Aug 26, 2026 | 445,710.00 | 445,710.00 | 445,710.00 | 445,710.00 | 445,710.00 | - | - |
| Aug 25, 2026 | 445,710.00 | 445,710.00 | 445,710.00 | 445,710.00 | 445,710.00 | -0.40% | - |
| Aug 24, 2026 | 447,500.00 | 447,500.00 | 447,500.00 | 447,500.00 | 447,500.00 | - | - |
| Aug 21, 2026 | 447,500.00 | 447,500.00 | 447,500.00 | 447,500.00 | 447,500.00 | - | - |
| Aug 20, 2026 | 447,500.00 | 447,500.00 | 447,500.00 | 447,500.00 | 447,500.00 | 0.19% | - |
| Aug 19, 2026 | 447,500.00 | 447,500.00 | 447,500.00 | 447,500.00 | 446,661.77 | 1.91% | 4 |
| Aug 18, 2026 | 439,130.00 | 439,130.00 | 439,130.00 | 439,130.00 | 438,307.45 | -5.30% | - |
| Aug 17, 2026 | 463,700.00 | 463,700.00 | 463,700.00 | 463,700.00 | 462,831.43 | - | - |
| Aug 14, 2026 | 463,700.00 | 463,700.00 | 463,700.00 | 463,700.00 | 462,831.43 | - | - |
| Aug 13, 2026 | 463,700.00 | 463,700.00 | 463,700.00 | 463,700.00 | 462,831.43 | - | - |
| Aug 12, 2026 | 450,000.00 | 453,000.00 | 450,000.00 | 463,700.00 | 462,831.43 | - | 16 |
| Aug 11, 2026 | 463,700.00 | 463,700.00 | 463,700.00 | 463,700.00 | 462,831.43 | 3.04% | - |
| Aug 10, 2026 | 464,800.00 | 464,800.00 | 464,800.00 | 450,000.00 | 449,157.09 | - | 2 |
| Aug 7, 2026 | 456,300.00 | 456,300.00 | 456,300.00 | 450,000.00 | 449,157.09 | - | 9 |
| Aug 6, 2026 | 448,000.00 | 450,000.00 | 448,000.00 | 450,000.00 | 449,157.09 | 0.01% | 49 |
| Aug 5, 2026 | 450,000.00 | 450,000.00 | 450,000.00 | 449,940.00 | 449,097.20 | - | 23 |
| Aug 4, 2026 | 445,000.00 | 450,000.00 | 445,000.00 | 449,940.00 | 449,097.20 | 5.37% | 37 |
| Aug 3, 2026 | 427,000.00 | 427,000.00 | 427,000.00 | 427,000.00 | 426,200.17 | - | 26 |
| Jul 31, 2026 | 427,000.00 | 427,000.00 | 427,000.00 | 427,000.00 | 426,200.17 | 15.09% | 16 |
| Jul 30, 2026 | 415,000.00 | 423,000.00 | 371,000.00 | 371,000.00 | 370,305.07 | 0.82% | 99 |
| Jul 29, 2026 | 368,000.00 | 368,000.00 | 368,000.00 | 368,000.00 | 367,310.69 | 0.25% | 10 |
| Jul 28, 2026 | 367,080.00 | 367,080.00 | 367,080.00 | 367,080.00 | 366,392.41 | -3.40% | - |
| Jul 27, 2026 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 379,288.21 | - | - |
| Jul 24, 2026 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 379,288.21 | - | - |
| Jul 23, 2026 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 379,288.21 | - | - |
| Jul 22, 2026 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 379,288.21 | - | 3 |
| Jul 21, 2026 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 379,288.21 | 1.06% | 10 |
| Jul 20, 2026 | 376,020.00 | 376,020.00 | 376,020.00 | 376,020.00 | 375,315.66 | 1.44% | 3 |
| Jul 17, 2026 | 358,000.00 | 370,700.00 | 358,000.00 | 370,700.00 | 370,005.63 | 3.46% | 55 |
| Jul 15, 2026 | 358,305.00 | 358,305.00 | 358,305.00 | 358,305.00 | 357,633.85 | - | - |
| Jul 14, 2026 | 356,480.00 | 359,000.00 | 356,480.00 | 358,305.00 | 357,633.85 | -1.73% | 40 |
| Jul 13, 2026 | 364,360.00 | 366,400.00 | 364,360.00 | 364,623.00 | 363,940.01 | 3.29% | 62 |
| Jul 10, 2026 | 358,100.00 | 358,100.00 | 358,100.00 | 353,000.00 | 352,338.78 | - | 3 |
| Jul 9, 2026 | 355,000.00 | 355,000.00 | 352,600.00 | 353,000.00 | 352,338.78 | -1.51% | 39 |
| Jul 8, 2026 | 359,000.00 | 359,000.00 | 356,300.00 | 358,408.00 | 357,736.65 | - | 9 |
| Jul 7, 2026 | 358,408.00 | 358,408.00 | 358,408.00 | 358,408.00 | 357,736.65 | - | - |
| Jul 6, 2026 | 359,400.00 | 359,400.00 | 359,400.00 | 358,408.00 | 357,736.65 | - | 8 |
| Jul 3, 2026 | 358,408.00 | 358,408.00 | 358,408.00 | 358,408.00 | 357,736.65 | - | - |
| Jul 2, 2026 | 358,408.00 | 358,408.00 | 358,408.00 | 358,408.00 | 357,736.65 | - | - |
| Jul 1, 2026 | 343,500.00 | 363,000.00 | 343,500.00 | 358,408.00 | 357,736.65 | 4.13% | 98 |
| Jun 30, 2026 | 342,140.00 | 345,000.00 | 342,060.00 | 344,200.00 | 343,555.27 | 0.06% | 55 |
| Jun 26, 2026 | 344,000.00 | 344,000.00 | 344,000.00 | 344,000.00 | 343,355.64 | 2.08% | 30 |