Microsoft Corporation (BVL:MSFT)
Peru
· Delayed Price · Currency is PEN · Price in USD 482.00
0.00 (0.00%)
At close: Dec 5, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 479.30 | 480.00 | 478.00 | 480.00 | 480.00 | 0.21% | 121 |
| Dec 3, 2025 | 490.10 | 490.10 | 476.00 | 479.00 | 479.00 | -2.26% | 149 |
| Dec 2, 2025 | 491.30 | 492.10 | 489.00 | 490.10 | 490.10 | 0.64% | 105 |
| Dec 1, 2025 | 488.00 | 488.00 | 487.00 | 487.00 | 487.00 | -0.95% | 30 |
| Nov 28, 2025 | 493.00 | 493.00 | 491.50 | 491.67 | 491.67 | 0.96% | 40 |
| Nov 27, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | - | - |
| Nov 26, 2025 | 483.00 | 488.00 | 483.00 | 487.00 | 487.00 | 2.05% | 35 |
| Nov 25, 2025 | 474.00 | 477.20 | 466.00 | 477.20 | 477.20 | 0.46% | 137 |
| Nov 24, 2025 | 476.40 | 476.40 | 475.00 | 475.00 | 475.00 | 0.42% | 52 |
| Nov 21, 2025 | 475.00 | 475.00 | 471.50 | 473.00 | 473.00 | -1.29% | 160 |
| Nov 20, 2025 | 492.80 | 493.80 | 479.20 | 479.20 | 479.20 | -1.64% | 58 |
| Nov 19, 2025 | 494.20 | 494.20 | 486.70 | 487.20 | 486.30 | -1.45% | 63 |
| Nov 18, 2025 | 495.00 | 495.80 | 488.90 | 494.35 | 493.44 | -2.46% | 302 |
| Nov 17, 2025 | 508.50 | 510.80 | 506.70 | 506.80 | 505.87 | -0.24% | 1,155 |
| Nov 14, 2025 | 507.06 | 507.06 | 507.06 | 508.00 | 507.06 | - | - |
| Nov 13, 2025 | 511.80 | 511.80 | 508.00 | 508.00 | 507.06 | -0.39% | 29 |
| Nov 12, 2025 | 499.50 | 510.00 | 499.50 | 510.00 | 509.06 | 0.91% | 119 |
| Nov 11, 2025 | 506.00 | 506.00 | 504.20 | 505.40 | 504.47 | 0.08% | 130 |
| Nov 10, 2025 | 501.39 | 505.00 | 501.39 | 505.00 | 504.07 | 1.86% | 15 |
| Nov 7, 2025 | 499.00 | 499.00 | 494.00 | 495.80 | 494.89 | -0.64% | 82 |
| Nov 6, 2025 | 500.00 | 500.00 | 497.80 | 499.00 | 498.08 | -1.77% | 1,096 |
| Nov 5, 2025 | 509.50 | 510.00 | 508.00 | 508.00 | 507.06 | -0.97% | 13 |
| Nov 4, 2025 | 515.12 | 515.50 | 510.00 | 513.00 | 512.06 | -1.54% | 180 |
| Nov 3, 2025 | 525.00 | 525.00 | 520.10 | 521.00 | 520.04 | 0.42% | 75 |
| Oct 31, 2025 | 519.00 | 519.00 | 517.00 | 518.80 | 517.84 | -1.12% | 92 |
| Oct 30, 2025 | 530.00 | 530.50 | 524.70 | 524.70 | 523.73 | -2.47% | 260 |
| Oct 29, 2025 | 540.15 | 540.15 | 537.30 | 538.00 | 537.01 | -0.92% | 181 |
| Oct 28, 2025 | 550.00 | 550.00 | 541.30 | 543.01 | 542.01 | 1.93% | 151 |
| Oct 27, 2025 | 530.00 | 533.50 | 530.00 | 532.72 | 531.74 | 1.86% | 198 |
| Oct 24, 2025 | 523.00 | 523.00 | 523.00 | 523.00 | 522.04 | 0.52% | 4 |
| Oct 23, 2025 | 519.34 | 519.34 | 519.34 | 520.30 | 519.34 | - | 2 |
| Oct 22, 2025 | 522.50 | 522.50 | 520.20 | 520.30 | 519.34 | 0.23% | 55 |
| Oct 21, 2025 | 517.79 | 519.10 | 515.00 | 519.10 | 518.14 | 0.70% | 1,539 |
| Oct 20, 2025 | 515.20 | 518.00 | 515.20 | 515.50 | 514.55 | 0.66% | 157 |
| Oct 17, 2025 | 509.00 | 512.48 | 509.00 | 512.10 | 511.16 | 0.41% | 590 |
| Oct 16, 2025 | 512.00 | 516.40 | 510.00 | 510.00 | 509.06 | -0.93% | 85 |
| Oct 15, 2025 | 515.50 | 515.50 | 513.00 | 514.80 | 513.85 | -0.14% | 957 |
| Oct 14, 2025 | 510.10 | 515.50 | 510.00 | 515.50 | 514.55 | 0.19% | 272 |
| Oct 13, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 513.55 | -0.33% | 21 |
| Oct 10, 2025 | 522.50 | 522.50 | 505.01 | 516.20 | 515.25 | -0.44% | 172 |
| Oct 9, 2025 | 521.00 | 521.00 | 518.10 | 518.50 | 517.55 | -1.24% | 27 |
| Oct 7, 2025 | 526.00 | 526.00 | 524.99 | 524.99 | 524.02 | - | 15 |
| Oct 6, 2025 | 524.00 | 525.00 | 523.51 | 525.00 | 524.03 | 1.10% | 59 |
| Oct 3, 2025 | 519.10 | 519.28 | 517.70 | 519.28 | 518.32 | 0.34% | 738 |
| Oct 2, 2025 | 515.50 | 517.50 | 515.50 | 517.50 | 516.55 | -0.34% | 36 |
| Oct 1, 2025 | 519.25 | 519.25 | 519.25 | 519.25 | 518.29 | 0.11% | 185 |
| Sep 30, 2025 | 516.20 | 518.70 | 515.00 | 518.70 | 517.74 | 2.41% | 272 |
| Sep 29, 2025 | 505.57 | 505.57 | 505.57 | 506.50 | 505.57 | - | 2 |
| Sep 26, 2025 | 505.57 | 505.57 | 505.57 | 506.50 | 505.57 | - | 1 |
| Sep 25, 2025 | 509.99 | 509.99 | 506.50 | 506.50 | 505.57 | -0.69% | 113 |
| Sep 24, 2025 | 510.00 | 510.50 | 509.20 | 510.00 | 509.06 | -0.97% | 62 |
| Sep 23, 2025 | 513.00 | 515.00 | 513.00 | 515.00 | 514.05 | -0.19% | 25 |
| Sep 22, 2025 | 515.50 | 516.00 | 514.00 | 516.00 | 515.05 | 0.27% | 86 |
| Sep 19, 2025 | 514.00 | 514.60 | 513.10 | 514.60 | 513.65 | 0.89% | 29 |
| Sep 18, 2025 | 509.20 | 510.04 | 509.10 | 510.04 | 509.10 | 0.16% | 189 |
| Sep 17, 2025 | 509.00 | 509.20 | 508.00 | 509.20 | 508.26 | -0.55% | 143 |
| Sep 16, 2025 | 519.50 | 519.50 | 512.00 | 512.00 | 511.06 | -1.44% | 39 |
| Sep 15, 2025 | 509.50 | 519.50 | 509.50 | 519.50 | 518.54 | 1.66% | 929 |
| Sep 12, 2025 | 509.00 | 512.00 | 509.00 | 511.00 | 510.06 | 1.97% | 57 |
| Sep 11, 2025 | 502.00 | 502.00 | 492.00 | 501.15 | 500.23 | 0.25% | 475 |
| Sep 10, 2025 | 498.30 | 505.00 | 498.30 | 499.90 | 498.98 | 0.26% | 52 |
| Sep 9, 2025 | 498.65 | 499.40 | 498.60 | 498.60 | 497.68 | - | 91 |
| Sep 8, 2025 | 500.00 | 500.00 | 498.60 | 498.60 | 497.68 | 0.89% | 330 |
| Sep 5, 2025 | 508.50 | 508.50 | 493.10 | 494.20 | 493.29 | -2.43% | 264 |
| Sep 4, 2025 | 507.20 | 507.20 | 506.50 | 506.50 | 505.57 | 0.89% | 59 |
| Sep 3, 2025 | 503.70 | 504.10 | 502.01 | 502.01 | 501.09 | -0.16% | 150 |
| Sep 2, 2025 | 503.00 | 503.00 | 500.50 | 502.80 | 501.87 | -1.02% | 98 |
| Sep 1, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | 507.06 | -0.06% | 5 |
| Aug 29, 2025 | 507.70 | 508.30 | 507.70 | 508.30 | 507.36 | -0.12% | 33 |
| Aug 28, 2025 | 508.90 | 508.90 | 508.90 | 508.90 | 507.96 | 0.77% | 105 |
| Aug 27, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 504.07 | 1.02% | 5 |
| Aug 26, 2025 | 504.00 | 504.50 | 499.90 | 499.90 | 498.98 | -1.24% | 172 |
| Aug 25, 2025 | 509.00 | 509.00 | 506.20 | 506.20 | 505.27 | -0.64% | 24 |
| Aug 22, 2025 | 508.80 | 509.45 | 508.80 | 509.45 | 508.51 | 0.68% | 64 |
| Aug 21, 2025 | 504.35 | 506.00 | 504.00 | 506.00 | 505.07 | -0.30% | 356 |
| Aug 20, 2025 | 506.00 | 507.50 | 503.00 | 507.50 | 505.74 | -0.71% | 51 |
| Aug 19, 2025 | 512.00 | 512.00 | 510.00 | 511.15 | 509.37 | -0.81% | 331 |
| Aug 18, 2025 | 520.01 | 520.01 | 515.00 | 515.30 | 513.51 | -0.91% | 56 |
| Aug 15, 2025 | 525.00 | 525.00 | 520.01 | 520.01 | 518.20 | -0.19% | 33 |
| Aug 14, 2025 | 521.00 | 523.00 | 521.00 | 521.01 | 519.20 | 0.10% | 69 |
| Aug 13, 2025 | 528.00 | 528.00 | 520.49 | 520.49 | 518.68 | 0.09% | 111 |
| Aug 12, 2025 | 518.20 | 518.20 | 518.20 | 520.01 | 518.20 | - | - |
| Aug 11, 2025 | 525.50 | 527.10 | 520.01 | 520.01 | 518.20 | -0.38% | 142 |
| Aug 8, 2025 | 524.59 | 524.59 | 522.00 | 522.00 | 520.19 | -0.95% | 119 |
| Aug 7, 2025 | 525.17 | 525.17 | 525.17 | 527.00 | 525.17 | - | 3 |
| Aug 5, 2025 | 536.20 | 536.20 | 527.00 | 527.00 | 525.17 | 0.57% | 527 |
| Aug 4, 2025 | 522.18 | 522.18 | 522.18 | 524.00 | 522.18 | - | - |
| Aug 1, 2025 | 530.00 | 530.00 | 522.00 | 524.00 | 522.18 | -1.78% | 548 |
| Jul 31, 2025 | 540.00 | 540.50 | 532.00 | 533.50 | 531.65 | 4.61% | 482 |
| Jul 30, 2025 | 513.50 | 513.50 | 510.00 | 510.00 | 508.23 | -1.26% | 44 |
| Jul 25, 2025 | 513.10 | 517.00 | 513.10 | 516.50 | 514.71 | 0.92% | 73 |
| Jul 24, 2025 | 512.00 | 512.00 | 511.38 | 511.80 | 510.02 | 1.35% | 204 |
| Jul 22, 2025 | 511.00 | 511.00 | 505.00 | 505.00 | 503.25 | -1.17% | 400 |
| Jul 21, 2025 | 509.50 | 511.00 | 509.50 | 511.00 | 509.22 | -0.04% | 36 |
| Jul 18, 2025 | 512.50 | 512.50 | 510.20 | 511.20 | 509.42 | -0.13% | 813 |
| Jul 17, 2025 | 513.00 | 513.00 | 511.85 | 511.85 | 510.07 | 1.70% | 43 |
| Jul 16, 2025 | 506.50 | 506.50 | 503.30 | 503.30 | 501.55 | -0.53% | 37 |
| Jul 15, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 504.24 | 0.59% | 6 |
| Jul 14, 2025 | 503.75 | 503.75 | 502.00 | 503.02 | 501.27 | 0.36% | 685 |
| Jul 11, 2025 | 499.46 | 499.46 | 499.46 | 501.20 | 499.46 | - | 2 |