abc S.A. (SNSE:ABC)
Chile · Delayed Price · Currency is CLP 9.03
-0.43 (-4.59%)
At close: Aug 6, 2025, 4:00 PM CLT
CEQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | - | 0.80% | 453,866 |
| Aug 6, 2025 | 9.06 | 9.10 | 8.95 | 9.03 | - | -4.59% | 8,402,101 |
| Aug 5, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | - | 80,106 |
| Aug 4, 2025 | 9.30 | 9.46 | 9.30 | 9.46 | - | - | 367,106 |
| Aug 1, 2025 | 9.50 | 9.50 | 9.10 | 9.46 | - | -1.44% | 4,359,238 |
| Jul 31, 2025 | 9.80 | 9.80 | 9.50 | 9.60 | - | -3.64% | 3,936,625 |
| Jul 30, 2025 | 9.99 | 10.00 | 9.90 | 9.96 | - | 0.99% | 3,413,577 |
| Jul 29, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | - | - | 175,550 |
| Jul 28, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | - | - | 51,096 |
| Jul 25, 2025 | 9.80 | 10.00 | 9.80 | 9.87 | - | -2.90% | 1,329,931 |
| Jul 24, 2025 | 10.30 | 10.30 | 10.00 | 10.16 | - | -0.39% | 5,084,370 |
| Jul 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | 438,996 |
| Jul 22, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | - | 2.63% | 1,514,425 |
| Jul 21, 2025 | 9.91 | 10.00 | 9.91 | 9.94 | - | -1.01% | 1,031,960 |
| Jul 18, 2025 | 9.95 | 10.04 | 9.95 | 10.04 | - | - | 719,116 |
| Jul 17, 2025 | 10.00 | 10.10 | 10.00 | 10.04 | - | 1.48% | 3,563,459 |
| Jul 15, 2025 | 10.31 | 10.31 | 9.86 | 9.89 | - | -4.03% | 1,864,393 |
| Jul 14, 2025 | 10.40 | 10.40 | 10.29 | 10.31 | - | -4.27% | 1,942,595 |
| Jul 11, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | - | - | 45,247 |
| Jul 10, 2025 | 10.80 | 10.80 | 10.77 | 10.77 | - | - | 268,629 |
| Jul 9, 2025 | 10.68 | 10.80 | 10.68 | 10.77 | - | 0.84% | 1,125,053 |
| Jul 8, 2025 | 10.50 | 10.70 | 10.50 | 10.68 | - | 0.47% | 3,214,071 |
| Jul 7, 2025 | 10.80 | 10.80 | 10.60 | 10.63 | - | - | 519,523 |
| Jul 4, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | - | 62,975 |
| Jul 3, 2025 | 10.65 | 10.65 | 10.50 | 10.63 | - | - | 489,936 |
| Jul 2, 2025 | 10.70 | 10.76 | 10.60 | 10.63 | - | -1.39% | 2,365,688 |
| Jul 1, 2025 | 10.60 | 10.85 | 10.60 | 10.78 | - | 3.06% | 5,543,623 |
| Jun 30, 2025 | 10.49 | 10.70 | 10.30 | 10.46 | - | -0.29% | 4,689,827 |
| Jun 27, 2025 | 10.81 | 10.81 | 10.49 | 10.49 | - | -4.46% | 3,496,784 |
| Jun 26, 2025 | 11.00 | 11.20 | 10.90 | 10.98 | - | 0.09% | 5,344,755 |
| Jun 25, 2025 | 11.00 | 11.00 | 10.90 | 10.97 | - | 2.05% | 1,701,305 |
| Jun 24, 2025 | 10.20 | 10.75 | 10.20 | 10.75 | - | 7.55% | 12,985,010 |
| Jun 23, 2025 | 10.25 | 10.25 | 9.96 | 10.00 | - | -5.08% | 7,027,938 |
| Jun 19, 2025 | 10.60 | 10.60 | 10.51 | 10.53 | - | -1.59% | 1,075,950 |
| Jun 18, 2025 | 10.55 | 10.70 | 10.55 | 10.70 | - | - | 229,279 |
| Jun 17, 2025 | 10.61 | 10.70 | 10.60 | 10.70 | - | 0.85% | 1,542,642 |
| Jun 16, 2025 | 10.81 | 10.82 | 10.54 | 10.61 | - | -3.72% | 3,968,618 |
| Jun 13, 2025 | 11.20 | 11.20 | 11.00 | 11.02 | - | -2.56% | 2,512,180 |
| Jun 12, 2025 | 11.40 | 11.40 | 11.20 | 11.31 | - | -0.70% | 3,702,356 |
| Jun 11, 2025 | 11.20 | 11.49 | 11.20 | 11.39 | - | 0.80% | 5,564,983 |
| Jun 10, 2025 | 11.02 | 11.30 | 11.02 | 11.30 | - | 0.89% | 1,641,691 |
| Jun 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | 201,625 |
| Jun 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | 73,617 |
| Jun 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | 78,528 |
| Jun 4, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | - | 0.90% | 1,694,904 |
| Jun 3, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | - | 0.91% | 3,099,040 |
| Jun 2, 2025 | 11.10 | 11.10 | 10.75 | 11.00 | - | -5.09% | 10,522,150 |
| May 30, 2025 | 12.02 | 12.02 | 11.51 | 11.59 | - | -3.90% | 7,912,868 |
| May 29, 2025 | 12.29 | 12.29 | 12.00 | 12.06 | - | -2.43% | 4,132,594 |
| May 28, 2025 | 12.10 | 12.36 | 12.10 | 12.36 | - | - | 371,227 |