abc S.A. (SNSE:ABC)
Chile
· Delayed Price · Currency is CLP 12.26
+0.19 (1.57%)
At close: Apr 28, 2026
abc S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.07 | 12.50 | 11.70 | 12.26 | 12.26 | 1.57% | 6,661,383 |
| Apr 27, 2026 | 12.06 | 12.06 | 12.06 | 12.07 | 12.07 | -4.36% | 2,111,199 |
| Apr 24, 2026 | 12.50 | 12.90 | 12.50 | 12.62 | 12.62 | -0.08% | 8,261,332 |
| Apr 23, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.02% | 2,363,990 |
| Apr 22, 2026 | 12.50 | 12.80 | 12.50 | 12.76 | 12.76 | -0.31% | 3,347,553 |
| Apr 21, 2026 | 12.50 | 12.90 | 12.50 | 12.80 | 12.80 | -0.85% | 3,574,137 |
| Apr 20, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - | 400 |
| Apr 17, 2026 | 12.90 | 13.00 | 12.90 | 12.91 | 12.91 | 0.39% | 12,690,580 |
| Apr 16, 2026 | 12.90 | 12.90 | 12.90 | 12.86 | 12.86 | 1.26% | 630,664 |
| Apr 15, 2026 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 1.60% | 16,564,270 |
| Apr 14, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 2.38% | 5,642,553 |
| Apr 13, 2026 | 12.10 | 12.30 | 12.10 | 12.21 | 12.21 | -3.25% | 2,328,556 |
| Apr 10, 2026 | 12.20 | 12.70 | 12.20 | 12.62 | 12.62 | 1.77% | 2,607,615 |
| Apr 9, 2026 | 11.80 | 11.80 | 11.80 | 12.40 | 12.40 | - | 132,737 |
| Apr 8, 2026 | 12.10 | 12.40 | 11.51 | 12.40 | 12.40 | 2.06% | 17,116,220 |
| Apr 7, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 23,063 |
| Apr 6, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 3 |
| Apr 2, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.16% | 1,024,194 |
| Apr 1, 2026 | 11.80 | 12.25 | 11.80 | 12.13 | 12.13 | 1.25% | 1,638,465 |
| Mar 31, 2026 | 11.97 | 11.99 | 11.97 | 11.98 | 11.98 | -0.25% | 5,002,285 |
| Mar 30, 2026 | 12.09 | 12.10 | 11.90 | 12.01 | 12.01 | -0.66% | 14,830,200 |
| Mar 27, 2026 | 11.97 | 11.97 | 11.97 | 12.09 | 12.09 | - | 200,001 |
| Mar 26, 2026 | 12.10 | 12.10 | 12.09 | 12.09 | 12.09 | 0.83% | 2,268,529 |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 11.99 | 11.99 | -1.64% | 5,280,226 |
| Mar 24, 2026 | 11.70 | 11.98 | 11.70 | 12.19 | 12.19 | - | 376,148 |
| Mar 23, 2026 | 11.90 | 11.90 | 11.70 | 12.19 | 12.19 | - | 638,123 |
| Mar 20, 2026 | 12.10 | 12.10 | 12.10 | 12.19 | 12.19 | - | 200,000 |
| Mar 19, 2026 | 12.20 | 12.20 | 12.00 | 12.19 | 12.19 | -1.69% | 2,467,302 |
| Mar 18, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | -2.13% | 6,768,996 |
| Mar 17, 2026 | 12.50 | 12.70 | 12.50 | 12.67 | 12.67 | 1.52% | 1,659,243 |
| Mar 16, 2026 | 12.23 | 12.60 | 12.23 | 12.48 | 12.48 | 2.04% | 8,113,328 |
| Mar 13, 2026 | 12.45 | 12.45 | 12.00 | 12.23 | 12.23 | -3.09% | 41,203,020 |
| Mar 12, 2026 | 12.85 | 12.85 | 12.40 | 12.62 | 12.62 | -1.79% | 3,927,613 |
| Mar 11, 2026 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | -1.15% | 7,557,670 |
| Mar 10, 2026 | 12.90 | 13.10 | 12.85 | 13.00 | 13.00 | - | 2,828,438 |
| Mar 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 21,392 |
| Mar 6, 2026 | 13.00 | 13.09 | 12.80 | 13.00 | 13.00 | -4.27% | 12,038,660 |
| 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% | 15,277,930 |
| 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% | 12,721,770 |
| 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% | 23,155,220 |
| Jan 21, 2026 | 14.00 | 14.45 | 14.00 | 14.32 | 14.32 | 3.02% | 27,331,180 |
| 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% | 47,555,990 |
| 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% | 38,622,440 |
| 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% | 122,151,500 |
| 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 |