AbbVie Inc. (SNSE:ABBVCL)
Chile · Delayed Price · Currency is CLP 283,860
0.00 (0.00%)
At close: Nov 6, 2026
SNSE:ABBVCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 283,860.00 | 283,860.00 | 283,860.00 | 283,860.00 | 283,860.00 | - | - |
| Nov 4, 2026 | 283,860.00 | 283,860.00 | 283,860.00 | 283,860.00 | 283,860.00 | - | - |
| Nov 3, 2026 | 283,860.00 | 283,860.00 | 283,860.00 | 283,860.00 | 283,860.00 | -0.43% | - |
| Nov 2, 2026 | 285,100.00 | 285,100.00 | 285,100.00 | 285,100.00 | 285,100.00 | - | - |
| Oct 30, 2026 | 285,100.00 | 285,100.00 | 285,100.00 | 285,100.00 | 285,100.00 | - | - |
| Oct 29, 2026 | 285,100.00 | 285,100.00 | 285,100.00 | 285,100.00 | 285,100.00 | - | - |
| Oct 28, 2026 | 285,100.00 | 285,100.00 | 285,100.00 | 285,100.00 | 285,100.00 | - | - |
| Oct 27, 2026 | 285,100.00 | 285,100.00 | 285,100.00 | 285,100.00 | 285,100.00 | 2.72% | - |
| Oct 26, 2026 | 277,550.00 | 277,550.00 | 277,550.00 | 277,550.00 | 277,550.00 | - | - |
| Oct 23, 2026 | 277,550.00 | 277,550.00 | 277,550.00 | 277,550.00 | 277,550.00 | - | - |
| Oct 22, 2026 | 277,550.00 | 277,550.00 | 277,550.00 | 277,550.00 | 277,550.00 | - | - |
| Oct 21, 2026 | 277,550.00 | 277,550.00 | 277,550.00 | 277,550.00 | 277,550.00 | - | - |
| Oct 20, 2026 | 277,550.00 | 277,550.00 | 277,550.00 | 277,550.00 | 277,550.00 | 3.14% | - |
| Oct 19, 2026 | 269,090.00 | 269,090.00 | 269,090.00 | 269,090.00 | 269,090.00 | - | - |
| Oct 16, 2026 | 269,090.00 | 269,090.00 | 269,090.00 | 269,090.00 | 269,090.00 | - | - |
| Oct 15, 2026 | 269,090.00 | 269,090.00 | 269,090.00 | 269,090.00 | 269,090.00 | 0.64% | - |
| Oct 14, 2026 | 269,090.00 | 269,090.00 | 269,090.00 | 269,090.00 | 267,382.82 | 3.61% | - |
| Oct 13, 2026 | 259,710.00 | 259,710.00 | 259,710.00 | 259,710.00 | 258,062.33 | - | - |
| Oct 9, 2026 | 259,710.00 | 259,710.00 | 259,710.00 | 259,710.00 | 258,062.33 | - | - |
| Oct 8, 2026 | 259,710.00 | 259,710.00 | 259,710.00 | 259,710.00 | 258,062.33 | - | - |
| Oct 7, 2026 | 259,710.00 | 259,710.00 | 259,710.00 | 259,710.00 | 258,062.33 | - | - |
| Oct 6, 2026 | 259,710.00 | 259,710.00 | 259,710.00 | 259,710.00 | 258,062.33 | 0.58% | - |
| Oct 5, 2026 | 258,210.00 | 258,210.00 | 258,210.00 | 258,210.00 | 256,571.84 | - | - |
| Oct 2, 2026 | 258,210.00 | 258,210.00 | 258,210.00 | 258,210.00 | 256,571.84 | - | - |
| Oct 1, 2026 | 258,210.00 | 258,210.00 | 258,210.00 | 258,210.00 | 256,571.84 | - | - |
| Sep 30, 2026 | 258,210.00 | 258,210.00 | 258,210.00 | 258,210.00 | 256,571.84 | - | - |
| Sep 29, 2026 | 258,210.00 | 258,210.00 | 258,210.00 | 258,210.00 | 256,571.84 | 2.55% | - |
| Sep 28, 2026 | 251,780.00 | 251,780.00 | 251,780.00 | 251,780.00 | 250,182.64 | - | - |
| Sep 25, 2026 | 251,780.00 | 251,780.00 | 251,780.00 | 251,780.00 | 250,182.64 | - | - |
| Sep 24, 2026 | 251,780.00 | 251,780.00 | 251,780.00 | 251,780.00 | 250,182.64 | - | - |
| Sep 23, 2026 | 251,780.00 | 251,780.00 | 251,780.00 | 251,780.00 | 250,182.64 | - | - |
| Sep 22, 2026 | 251,780.00 | 251,780.00 | 251,780.00 | 251,780.00 | 250,182.64 | 0.45% | - |
| Sep 21, 2026 | 250,650.00 | 250,650.00 | 250,650.00 | 250,650.00 | 249,059.81 | - | - |
| Sep 17, 2026 | 250,650.00 | 250,650.00 | 250,650.00 | 250,650.00 | 249,059.81 | - | - |
| Sep 16, 2026 | 250,650.00 | 250,650.00 | 250,650.00 | 250,650.00 | 249,059.81 | - | - |
| Sep 15, 2026 | 250,650.00 | 250,650.00 | 250,650.00 | 250,650.00 | 249,059.81 | 8.57% | - |
| Sep 14, 2026 | 230,870.00 | 230,870.00 | 230,870.00 | 230,870.00 | 229,405.30 | - | - |
| Sep 11, 2026 | 230,870.00 | 230,870.00 | 230,870.00 | 230,870.00 | 229,405.30 | - | - |
| Sep 10, 2026 | 230,870.00 | 230,870.00 | 230,870.00 | 230,870.00 | 229,405.30 | - | - |
| Sep 9, 2026 | 230,870.00 | 230,870.00 | 230,870.00 | 230,870.00 | 229,405.30 | -4.58% | - |
| Sep 8, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 240,405.07 | - | - |
| Sep 7, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 240,405.07 | - | - |
| Sep 4, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 240,405.07 | - | - |
| Sep 3, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 240,405.07 | - | - |
| Sep 2, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 240,405.07 | - | - |
| Sep 1, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 240,405.07 | - | - |
| Aug 31, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 240,405.07 | - | - |
| Aug 28, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 240,405.07 | - | - |
| Aug 27, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 240,405.07 | - | - |
| Aug 26, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 240,405.07 | - | - |