abc S.A. (SNSE:ABC)
Chile
· Delayed Price · Currency is CLP 13.58
+0.08 (0.59%)
At close: Mar 4, 2026
abc S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.35 | 13.35 | 13.34 | 13.58 | 13.58 | - | 456,172 |
| Mar 4, 2026 | 13.80 | 13.80 | 13.56 | 13.58 | 13.58 | 0.59% | 2,628,007 |
| Mar 3, 2026 | 13.00 | 13.56 | 13.00 | 13.50 | 13.50 | -4.93% | 6,889,734 |
| Mar 2, 2026 | 13.80 | 13.80 | 13.80 | 14.20 | 14.20 | - | 154,306 |
| Feb 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 576 |
| Feb 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.21% | 2,509,419 |
| Feb 25, 2026 | 14.00 | 14.10 | 13.95 | 14.03 | 14.03 | 1.52% | 15,277,936 |
| Feb 24, 2026 | 13.91 | 13.99 | 13.65 | 13.82 | 13.82 | -1.29% | 28,950,260 |
| Feb 23, 2026 | 14.25 | 14.40 | 14.00 | 14.00 | 14.00 | -1.55% | 12,721,772 |
| Feb 20, 2026 | 14.40 | 14.60 | 14.10 | 14.22 | 14.22 | -2.07% | 14,233,560 |
| Feb 19, 2026 | 14.60 | 14.80 | 14.30 | 14.52 | 14.52 | -1.02% | 28,314,730 |
| Feb 18, 2026 | 14.80 | 15.00 | 14.60 | 14.67 | 14.67 | -0.20% | 9,936,476 |
| Feb 17, 2026 | 14.70 | 14.80 | 14.66 | 14.70 | 14.70 | 0.34% | 14,821,750 |
| Feb 16, 2026 | 14.80 | 14.80 | 14.60 | 14.65 | 14.65 | -0.75% | 3,343,487 |
| Feb 13, 2026 | 14.90 | 14.90 | 14.60 | 14.76 | 14.76 | -2.70% | 7,024,608 |
| Feb 12, 2026 | 15.49 | 15.60 | 15.01 | 15.17 | 15.17 | -2.19% | 3,588,952 |
| Feb 11, 2026 | 15.25 | 15.65 | 15.25 | 15.51 | 15.51 | 1.84% | 20,160,200 |
| Feb 10, 2026 | 14.80 | 15.30 | 14.80 | 15.23 | 15.23 | 1.60% | 45,664,270 |
| Feb 9, 2026 | 15.00 | 15.00 | 14.80 | 14.99 | 14.99 | 2.25% | 20,923,550 |
| Feb 6, 2026 | 15.00 | 15.00 | 14.60 | 14.66 | 14.66 | -1.94% | 3,978,769 |
| Feb 5, 2026 | 14.70 | 15.00 | 14.55 | 14.95 | 14.95 | 1.15% | 16,900,380 |
| Feb 4, 2026 | 15.25 | 15.61 | 14.70 | 14.78 | 14.78 | -3.46% | 12,164,470 |
| Feb 3, 2026 | 15.20 | 15.80 | 15.20 | 15.31 | 15.31 | -0.52% | 10,667,500 |
| Feb 2, 2026 | 15.00 | 15.39 | 14.81 | 15.39 | 15.39 | -0.06% | 15,194,920 |
| Jan 30, 2026 | 15.50 | 15.50 | 15.39 | 15.40 | 15.40 | 1.18% | 5,700,437 |
| Jan 29, 2026 | 15.75 | 15.75 | 15.15 | 15.22 | 15.22 | -1.93% | 14,583,280 |
| Jan 28, 2026 | 16.00 | 16.00 | 15.40 | 15.52 | 15.52 | -2.21% | 3,666,989 |
| Jan 27, 2026 | 15.95 | 16.40 | 15.35 | 15.87 | 15.87 | 1.15% | 50,307,550 |
| Jan 26, 2026 | 15.40 | 15.80 | 15.40 | 15.69 | 15.69 | 4.74% | 8,258,162 |
| Jan 23, 2026 | 14.70 | 15.05 | 14.70 | 14.98 | 14.98 | 3.38% | 41,409,450 |
| Jan 22, 2026 | 14.25 | 14.50 | 14.09 | 14.49 | 14.49 | 1.19% | 23,155,228 |
| Jan 21, 2026 | 14.00 | 14.45 | 14.00 | 14.32 | 14.32 | 3.02% | 27,331,181 |
| Jan 20, 2026 | 14.60 | 14.60 | 13.80 | 13.90 | 13.90 | -3.67% | 38,352,580 |
| Jan 19, 2026 | 14.80 | 14.98 | 14.00 | 14.43 | 14.43 | -3.74% | 79,215,730 |
| Jan 16, 2026 | 12.95 | 14.99 | 12.80 | 14.99 | 14.99 | 16.65% | 38,881,610 |
| Jan 15, 2026 | 12.20 | 12.90 | 11.59 | 12.85 | 12.85 | 5.76% | 253,852,900 |
| Jan 14, 2026 | 11.91 | 12.20 | 11.91 | 12.15 | 12.15 | 2.02% | 7,868,446 |
| Jan 13, 2026 | 11.90 | 11.91 | 11.80 | 11.91 | 11.91 | 1.10% | 17,952,670 |
| Jan 12, 2026 | 11.90 | 12.00 | 11.75 | 11.78 | 11.78 | -1.01% | 4,965,296 |
| Jan 9, 2026 | 12.20 | 12.20 | 11.80 | 11.90 | 11.90 | -3.41% | 6,450,373 |
| Jan 8, 2026 | 12.50 | 12.50 | 12.10 | 12.32 | 12.32 | -2.07% | 4,465,517 |
| Jan 7, 2026 | 12.60 | 12.70 | 12.55 | 12.58 | 12.58 | -0.87% | 7,778,339 |
| Jan 6, 2026 | 12.70 | 12.85 | 12.60 | 12.69 | 12.69 | 0.71% | 34,313,960 |
| Jan 5, 2026 | 12.50 | 12.60 | 12.36 | 12.60 | 12.60 | 1.45% | 37,469,280 |
| Jan 2, 2026 | 12.21 | 12.50 | 12.18 | 12.42 | 12.42 | 1.47% | 23,582,620 |
| Dec 30, 2025 | 12.30 | 12.50 | 12.00 | 12.24 | 12.24 | -1.77% | 70,119,030 |
| Dec 29, 2025 | 12.90 | 12.90 | 12.12 | 12.46 | 12.46 | -1.35% | 47,555,995 |
| Dec 26, 2025 | 12.00 | 12.70 | 12.00 | 12.63 | 12.63 | 3.52% | 60,011,840 |
| Dec 24, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 2.61% | 38,385,390 |
| Dec 23, 2025 | 11.73 | 11.90 | 11.61 | 11.89 | 11.89 | 1.36% | 14,689,100 |
| Dec 22, 2025 | 11.90 | 11.90 | 11.60 | 11.73 | 11.73 | -0.51% | 9,363,142 |
| Dec 19, 2025 | 11.95 | 11.95 | 11.40 | 11.79 | 11.79 | -0.25% | 23,853,940 |
| Dec 18, 2025 | 11.60 | 12.00 | 11.50 | 11.82 | 11.82 | 2.96% | 9,308,869 |
| Dec 17, 2025 | 11.99 | 11.99 | 11.40 | 11.48 | 11.48 | -1.20% | 5,407,351 |
| Dec 16, 2025 | 11.60 | 11.72 | 11.60 | 11.62 | 11.62 | 0.35% | 1,877,063 |
| Dec 15, 2025 | 11.89 | 11.89 | 11.50 | 11.58 | 11.58 | -2.61% | 38,622,448 |
| Dec 12, 2025 | 12.01 | 12.01 | 11.70 | 11.89 | 11.89 | -2.46% | 18,575,560 |
| Dec 11, 2025 | 12.49 | 12.49 | 12.00 | 12.19 | 12.19 | -0.65% | 42,850,620 |
| Dec 10, 2025 | 11.50 | 12.30 | 11.50 | 12.27 | 12.27 | 6.70% | 122,151,590 |
| Dec 9, 2025 | 10.20 | 11.50 | 10.20 | 11.50 | 11.50 | 13.75% | 128,789,400 |
| Dec 5, 2025 | 9.99 | 10.20 | 9.99 | 10.11 | 10.11 | 2.08% | 8,985,790 |
| Dec 4, 2025 | 9.90 | 9.99 | 9.90 | 9.90 | 9.90 | 0.53% | 4,319,400 |
| Dec 3, 2025 | 9.85 | 9.85 | 9.70 | 9.85 | 9.85 | -0.01% | 3,918,389 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.75 | 9.85 | 9.85 | -0.28% | 13,550,351 |
| Dec 1, 2025 | 9.94 | 9.94 | 9.80 | 9.88 | 9.88 | 0.72% | 5,890,340 |
| Nov 28, 2025 | 9.50 | 10.00 | 9.17 | 9.81 | 9.58 | 4.21% | 32,812,570 |
| Nov 27, 2025 | 9.58 | 9.75 | 9.20 | 9.41 | 9.19 | -3.89% | 11,438,720 |
| Nov 26, 2025 | 9.83 | 9.83 | 9.79 | 9.80 | 9.57 | -0.62% | 2,181,643 |
| Nov 25, 2025 | 9.82 | 9.82 | 9.82 | 9.86 | 9.63 | - | 594,677 |
| Nov 24, 2025 | 9.84 | 9.84 | 9.84 | 9.86 | 9.63 | - | 164,998 |
| Nov 21, 2025 | 9.63 | 9.63 | 9.63 | 9.86 | 9.63 | - | 43,872 |
| Nov 20, 2025 | 10.00 | 10.00 | 9.70 | 9.86 | 9.63 | -1.73% | 2,629,241 |
| Nov 19, 2025 | 10.00 | 10.15 | 10.00 | 10.03 | 9.80 | -1.57% | 806,379 |
| Nov 18, 2025 | 9.95 | 9.95 | 9.95 | 10.19 | 9.95 | -0.68% | 1,029,082 |
| Nov 17, 2025 | 10.28 | 10.49 | 9.90 | 10.26 | 10.02 | 0.39% | 3,957,605 |
| Nov 14, 2025 | 10.01 | 10.01 | 9.99 | 10.22 | 9.98 | - | 685,691 |
| Nov 13, 2025 | 10.40 | 10.40 | 10.00 | 10.22 | 9.98 | - | 9,443,920 |
| Nov 12, 2025 | 10.00 | 10.30 | 10.00 | 10.22 | 9.98 | 3.26% | 16,762,570 |
| Nov 11, 2025 | 9.80 | 9.90 | 9.53 | 9.90 | 9.67 | 0.80% | 7,190,013 |
| Nov 10, 2025 | 9.33 | 9.90 | 9.33 | 9.82 | 9.59 | 5.25% | 21,037,320 |
| Nov 7, 2025 | 9.08 | 9.69 | 9.08 | 9.33 | 9.11 | 3.64% | 52,214,010 |
| Nov 6, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 8.79 | 1.12% | 5,489,607 |
| Nov 5, 2025 | 8.87 | 8.90 | 8.87 | 8.90 | 8.69 | 0.38% | 2,783,226 |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.87 | 8.66 | - | 571,174 |
| Nov 3, 2025 | 8.98 | 8.98 | 8.81 | 8.87 | 8.66 | -1.32% | 5,365,907 |
| Oct 30, 2025 | 8.80 | 9.00 | 8.80 | 8.99 | 8.78 | 2.20% | 12,396,880 |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.79 | 8.59 | - | 254,208 |
| Oct 28, 2025 | 8.80 | 8.80 | 8.71 | 8.79 | 8.59 | 0.13% | 3,347,051 |
| Oct 27, 2025 | 8.85 | 8.85 | 8.70 | 8.78 | 8.58 | -0.72% | 7,134,317 |
| Oct 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.64 | - | 662,709 |
| Oct 23, 2025 | 8.82 | 8.85 | 8.80 | 8.85 | 8.64 | 0.53% | 5,221,948 |
| Oct 22, 2025 | 8.81 | 8.95 | 8.75 | 8.80 | 8.59 | -1.68% | 2,198,488 |
| Oct 21, 2025 | 8.95 | 8.95 | 8.89 | 8.95 | 8.74 | 1.55% | 2,823,782 |
| Oct 20, 2025 | 8.75 | 8.89 | 8.71 | 8.81 | 8.61 | 1.26% | 3,058,973 |
| Oct 17, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.50 | -2.66% | 3,916,169 |
| Oct 16, 2025 | 8.80 | 9.00 | 8.80 | 8.94 | 8.73 | -0.18% | 2,327,492 |
| Oct 15, 2025 | 9.02 | 9.02 | 9.00 | 8.96 | 8.75 | -0.73% | 1,800,190 |
| Oct 14, 2025 | 9.00 | 9.21 | 9.00 | 9.02 | 8.81 | -2.06% | 4,589,941 |
| Oct 13, 2025 | 9.20 | 9.20 | 9.20 | 9.21 | 9.00 | - | 589,076 |
| Oct 10, 2025 | 9.00 | 9.00 | 9.00 | 9.21 | 9.00 | - | 487,414 |