Microsoft Corporation (SNSE:MSFT)
Chile
· Delayed Price · Currency is CLP · Price in USD 471.57
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 5, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 4, 2025 | 478.00 | 478.00 | 478.00 | 471.57 | 471.57 | - | 15 |
| Dec 3, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 2, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Dec 1, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Nov 28, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Nov 27, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Nov 26, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | - | - |
| Nov 25, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 471.57 | -7.27% | 140 |
| Nov 24, 2025 | 508.56 | 508.56 | 508.56 | 508.56 | 508.56 | - | - |
| Nov 21, 2025 | 508.56 | 508.56 | 508.56 | 508.56 | 508.56 | - | - |
| Nov 20, 2025 | 508.56 | 508.56 | 508.56 | 508.56 | 508.56 | - | - |
| Nov 19, 2025 | 507.65 | 507.65 | 507.65 | 508.56 | 507.65 | - | - |
| Nov 18, 2025 | 507.65 | 507.65 | 507.65 | 508.56 | 507.65 | - | - |
| Nov 17, 2025 | 507.65 | 507.65 | 507.65 | 508.56 | 507.65 | - | - |
| Nov 14, 2025 | 507.65 | 507.65 | 507.65 | 508.56 | 507.65 | - | - |
| Nov 13, 2025 | 507.65 | 507.65 | 507.65 | 508.56 | 507.65 | - | - |
| Nov 12, 2025 | 508.80 | 508.80 | 500.80 | 508.56 | 507.65 | 0.70% | 281 |
| Nov 11, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 504.10 | -4.76% | 25 |
| Nov 10, 2025 | 529.30 | 529.30 | 529.30 | 530.25 | 529.30 | - | - |
| Nov 7, 2025 | 493.00 | 493.00 | 493.00 | 530.25 | 529.30 | - | 7 |
| Nov 6, 2025 | 529.30 | 529.30 | 529.30 | 530.25 | 529.30 | - | - |
| Nov 5, 2025 | 529.30 | 529.30 | 529.30 | 530.25 | 529.30 | - | - |
| Nov 4, 2025 | 529.30 | 529.30 | 529.30 | 530.25 | 529.30 | - | - |
| Nov 3, 2025 | 529.30 | 529.30 | 529.30 | 530.25 | 529.30 | - | - |
| Oct 30, 2025 | 530.25 | 530.25 | 530.25 | 530.25 | 529.30 | -2.17% | 50 |
| Oct 29, 2025 | 541.05 | 541.05 | 541.05 | 542.02 | 541.05 | - | - |
| Oct 28, 2025 | 542.02 | 542.02 | 542.02 | 542.02 | 541.05 | 5.19% | 366 |
| Oct 27, 2025 | 514.37 | 514.37 | 514.37 | 515.29 | 514.37 | - | - |
| Oct 24, 2025 | 514.37 | 514.37 | 514.37 | 515.29 | 514.37 | - | - |
| Oct 23, 2025 | 514.37 | 514.37 | 514.37 | 515.29 | 514.37 | - | - |
| Oct 22, 2025 | 514.37 | 514.37 | 514.37 | 515.29 | 514.37 | - | - |
| Oct 21, 2025 | 514.37 | 514.37 | 514.37 | 515.29 | 514.37 | - | - |
| Oct 20, 2025 | 515.29 | 515.29 | 515.29 | 515.29 | 514.37 | -0.12% | 45 |
| Oct 17, 2025 | 514.99 | 514.99 | 514.99 | 515.91 | 514.99 | - | - |
| Oct 16, 2025 | 514.99 | 514.99 | 514.99 | 515.91 | 514.99 | - | - |
| Oct 15, 2025 | 514.99 | 514.99 | 514.99 | 515.91 | 514.99 | - | - |
| Oct 14, 2025 | 514.99 | 514.99 | 514.99 | 515.91 | 514.99 | - | - |
| Oct 13, 2025 | 514.99 | 514.99 | 514.99 | 515.91 | 514.99 | - | - |
| Oct 10, 2025 | 515.91 | 515.91 | 515.91 | 515.91 | 514.99 | -0.85% | 100 |
| Oct 9, 2025 | 520.31 | 520.31 | 520.31 | 520.31 | 519.38 | -0.91% | 25 |
| Oct 8, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 524.16 | 1.33% | 19 |
| Oct 7, 2025 | 517.26 | 517.26 | 517.26 | 518.19 | 517.26 | - | - |
| Oct 6, 2025 | 517.26 | 517.26 | 517.26 | 518.19 | 517.26 | - | - |
| Oct 3, 2025 | 518.19 | 518.19 | 518.19 | 518.19 | 517.26 | 0.24% | 35 |
| Oct 2, 2025 | 516.93 | 516.93 | 516.93 | 516.93 | 516.01 | 0.49% | 19 |
| Oct 1, 2025 | 514.47 | 514.47 | 514.39 | 514.42 | 513.50 | 3.27% | 450 |
| Sep 30, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 29, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 26, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 25, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 24, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 23, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 22, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 17, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 16, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 15, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 12, 2025 | 505.49 | 505.49 | 505.49 | 498.11 | 497.22 | - | 7 |
| Sep 11, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 10, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 9, 2025 | 497.22 | 497.22 | 497.22 | 498.11 | 497.22 | - | - |
| Sep 8, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 497.22 | 0.46% | 21 |
| Sep 5, 2025 | 495.60 | 498.94 | 495.60 | 495.85 | 494.96 | -2.70% | 27 |
| Sep 4, 2025 | 502.80 | 502.80 | 502.80 | 509.60 | 508.69 | - | 14 |
| Sep 3, 2025 | 502.02 | 502.02 | 502.02 | 509.60 | 508.69 | - | 2 |
| Sep 2, 2025 | 500.94 | 500.94 | 500.94 | 509.60 | 508.69 | - | 10 |
| Sep 1, 2025 | 508.69 | 508.69 | 508.69 | 509.60 | 508.69 | - | - |
| Aug 29, 2025 | 509.03 | 509.03 | 509.03 | 509.60 | 508.69 | - | 5 |
| Aug 28, 2025 | 508.69 | 508.69 | 508.69 | 509.60 | 508.69 | - | - |
| Aug 27, 2025 | 508.69 | 508.69 | 508.69 | 509.60 | 508.69 | - | - |
| Aug 26, 2025 | 498.91 | 498.91 | 498.91 | 509.60 | 508.69 | - | 15 |
| Aug 25, 2025 | 508.69 | 508.69 | 508.69 | 509.60 | 508.69 | - | - |
| Aug 22, 2025 | 508.69 | 508.69 | 508.69 | 509.60 | 508.69 | - | - |
| Aug 21, 2025 | 505.95 | 505.95 | 505.95 | 509.60 | 508.69 | - | 10 |
| Aug 20, 2025 | 507.86 | 507.86 | 507.86 | 509.60 | 507.86 | - | - |
| Aug 19, 2025 | 509.60 | 509.60 | 509.60 | 509.60 | 507.86 | -4.72% | 39 |
| Aug 18, 2025 | 533.03 | 533.03 | 533.03 | 534.86 | 533.03 | - | - |
| Aug 14, 2025 | 533.03 | 533.03 | 533.03 | 534.86 | 533.03 | - | - |
| Aug 13, 2025 | 533.03 | 533.03 | 533.03 | 534.86 | 533.03 | - | - |
| Aug 12, 2025 | 533.03 | 533.03 | 533.03 | 534.86 | 533.03 | - | - |
| Aug 11, 2025 | 533.03 | 533.03 | 533.03 | 534.86 | 533.03 | - | - |
| Aug 8, 2025 | 533.03 | 533.03 | 533.03 | 534.86 | 533.03 | - | - |
| Aug 7, 2025 | 533.03 | 533.03 | 533.03 | 534.86 | 533.03 | - | - |
| Aug 6, 2025 | 533.03 | 533.03 | 533.03 | 534.86 | 533.03 | - | - |
| Aug 5, 2025 | 533.03 | 533.03 | 533.03 | 534.86 | 533.03 | - | - |
| Aug 4, 2025 | 533.03 | 533.03 | 533.03 | 534.86 | 533.03 | - | - |
| Aug 1, 2025 | 533.03 | 533.03 | 533.03 | 534.86 | 533.03 | - | - |
| Jul 31, 2025 | 532.38 | 534.86 | 532.38 | 534.86 | 533.03 | 4.57% | 28 |
| Jul 30, 2025 | 513.42 | 513.42 | 513.42 | 511.50 | 509.75 | - | 10 |
| Jul 29, 2025 | 509.75 | 509.75 | 509.75 | 511.50 | 509.75 | - | - |
| Jul 28, 2025 | 513.54 | 513.54 | 510.95 | 511.50 | 509.75 | 0.25% | 19 |
| Jul 25, 2025 | 508.50 | 508.50 | 508.50 | 510.24 | 508.50 | - | - |
| Jul 24, 2025 | 508.50 | 508.50 | 508.50 | 510.24 | 508.50 | - | - |
| Jul 23, 2025 | 508.50 | 508.50 | 508.50 | 510.24 | 508.50 | - | - |
| Jul 22, 2025 | 508.50 | 508.50 | 508.50 | 510.24 | 508.50 | - | - |
| Jul 21, 2025 | 510.24 | 510.24 | 510.24 | 510.24 | 508.50 | -0.60% | 47 |
| Jul 18, 2025 | 511.58 | 511.58 | 511.58 | 513.33 | 511.58 | - | - |
| Jul 17, 2025 | 512.65 | 513.76 | 512.65 | 513.33 | 511.58 | 3.50% | 18 |
| Jul 15, 2025 | 494.29 | 494.29 | 494.29 | 495.98 | 494.29 | - | - |
| Jul 14, 2025 | 494.29 | 494.29 | 494.29 | 495.98 | 494.29 | - | - |