AbbVie Inc. (SNSE:ABBVCL)
Chile · Delayed Price · Currency is CLP 241,940
0.00 (0.00%)
At close: Sep 7, 2026
SNSE:ABBVCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | - | - |
| Sep 3, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | - | - |
| Sep 2, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | - | - |
| Sep 1, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | - | - |
| Aug 31, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | - | - |
| Aug 28, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | - | - |
| Aug 27, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | - | - |
| Aug 26, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | - | - |
| Aug 25, 2026 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 241,940.00 | 5.72% | - |
| Aug 24, 2026 | 228,850.00 | 228,850.00 | 228,850.00 | 228,850.00 | 228,850.00 | - | - |
| Aug 21, 2026 | 228,850.00 | 228,850.00 | 228,850.00 | 228,850.00 | 228,850.00 | - | - |
| Aug 20, 2026 | 228,850.00 | 228,850.00 | 228,850.00 | 228,850.00 | 228,850.00 | - | - |
| Aug 19, 2026 | 228,850.00 | 228,850.00 | 228,850.00 | 228,850.00 | 228,850.00 | - | - |
| Aug 18, 2026 | 228,850.00 | 228,850.00 | 228,850.00 | 228,850.00 | 228,850.00 | 0.72% | - |
| Aug 17, 2026 | 227,210.00 | 227,210.00 | 227,210.00 | 227,210.00 | 227,210.00 | - | - |
| Aug 14, 2026 | 227,210.00 | 227,210.00 | 227,210.00 | 227,210.00 | 227,210.00 | - | - |
| Aug 13, 2026 | 227,210.00 | 227,210.00 | 227,210.00 | 227,210.00 | 227,210.00 | - | - |
| Aug 12, 2026 | 227,210.00 | 227,210.00 | 227,210.00 | 227,210.00 | 227,210.00 | - | - |
| Aug 11, 2026 | 227,210.00 | 227,210.00 | 227,210.00 | 227,210.00 | 227,210.00 | 0.23% | - |
| Aug 10, 2026 | 226,690.00 | 226,690.00 | 226,690.00 | 226,690.00 | 226,690.00 | - | - |
| Aug 7, 2026 | 226,690.00 | 226,690.00 | 226,690.00 | 226,690.00 | 226,690.00 | - | - |
| Aug 6, 2026 | 226,690.00 | 226,690.00 | 226,690.00 | 226,690.00 | 226,690.00 | - | - |
| Aug 5, 2026 | 226,690.00 | 226,690.00 | 226,690.00 | 226,690.00 | 226,690.00 | - | - |
| Aug 4, 2026 | 226,690.00 | 226,690.00 | 226,690.00 | 226,690.00 | 226,690.00 | -6.47% | - |
| Aug 3, 2026 | 242,370.00 | 242,370.00 | 242,370.00 | 242,370.00 | 242,370.00 | - | - |
| Jul 31, 2026 | 242,370.00 | 242,370.00 | 242,370.00 | 242,370.00 | 242,370.00 | - | - |
| Jul 30, 2026 | 242,370.00 | 242,370.00 | 242,370.00 | 242,370.00 | 242,370.00 | - | - |
| Jul 29, 2026 | 242,370.00 | 242,370.00 | 242,370.00 | 242,370.00 | 242,370.00 | - | - |
| Jul 28, 2026 | 242,370.00 | 242,370.00 | 242,370.00 | 242,370.00 | 242,370.00 | 2.53% | - |
| Jul 27, 2026 | 236,400.00 | 236,400.00 | 236,400.00 | 236,400.00 | 236,400.00 | - | - |
| Jul 24, 2026 | 236,400.00 | 236,400.00 | 236,400.00 | 236,400.00 | 236,400.00 | - | - |
| Jul 23, 2026 | 236,400.00 | 236,400.00 | 236,400.00 | 236,400.00 | 236,400.00 | - | - |
| Jul 22, 2026 | 236,400.00 | 236,400.00 | 236,400.00 | 236,400.00 | 236,400.00 | - | - |
| Jul 21, 2026 | 236,400.00 | 236,400.00 | 236,400.00 | 236,400.00 | 236,400.00 | 37.77% | - |
| Jul 20, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | - | - |
| Jul 17, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | - | - |
| Jul 15, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 0.94% | - |
| Jul 14, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |
| Jul 13, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |
| Jul 10, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |
| Jul 9, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |
| Jul 8, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |
| Jul 7, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |
| Jul 6, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |
| Jul 3, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |
| Jul 2, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |
| Jul 1, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |
| Jun 30, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |
| Jun 26, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |
| Jun 25, 2026 | 171,590.00 | 171,590.00 | 171,590.00 | 171,590.00 | 169,991.83 | - | - |