Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

abc S.A. (ABC.SN)

11.50
0.00
(0.00%)
As of May 2 at 4:00:00 PM GMT-4. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.0011.5011.5011.5011.50-
Apr 30, 202511.3311.3311.3311.2011.201,133,923
Apr 29, 202511.4011.4011.2111.3311.333,469,285
Apr 28, 202511.6011.6011.3311.4211.4210,264,040
Apr 25, 202511.9011.9011.4711.5011.5014,109,461
Apr 24, 202512.2012.2211.8011.8911.8911,125,500
Apr 23, 202512.3012.4112.2112.2812.286,848,202
Apr 22, 202512.3012.3012.2012.2012.207,599,437
Apr 21, 202512.0012.1012.0012.0712.073,748,009
Apr 17, 202512.2012.2012.1012.1512.154,520,752
Apr 16, 202512.1012.2512.0012.0012.0014,576,530
Apr 15, 202512.0012.2012.0012.1012.103,449,034
Apr 14, 202512.0012.0012.0012.0012.00110,038
Apr 11, 202512.2012.2012.0012.0012.001,773,173
Apr 10, 202512.2012.4912.0012.0012.002,924,326
Apr 9, 202512.0012.3812.0012.3112.311,570,845
Apr 8, 202512.5012.5012.2012.1712.17539,397
Apr 7, 202512.2012.2012.1012.1712.171,958,767
Apr 4, 202512.8012.8012.8012.8012.8022,502,930
Apr 3, 202512.8012.8012.8012.8012.803,828
Apr 2, 202512.6812.8012.6812.8012.805,852,171
Apr 1, 202512.7012.8012.6112.7812.781,559,572
Mar 31, 202513.0013.2012.7012.7012.709,776,372
Mar 28, 202512.9613.1012.9612.9712.9732,427,500
Mar 27, 202512.5212.9712.5112.8812.8821,951,330
Mar 26, 202512.4112.5712.4012.5012.502,950,846
Mar 25, 202512.2012.4012.2012.3712.372,551,556
Mar 24, 202512.4012.5012.0012.0512.055,416,321
Mar 21, 202512.4812.4812.4812.4812.48199,933
Mar 20, 202512.5012.5012.4012.4812.481,429,191
Mar 19, 202512.8012.8012.6512.6512.659,019,849
Mar 18, 202512.5512.5512.5512.5512.551,111,244
Mar 17, 202512.5512.5512.5512.5512.55114,651
Mar 14, 202512.6012.7012.5012.5512.553,280,400
Mar 13, 202512.5112.8012.5012.8012.808,321,559
Mar 12, 202512.5012.5112.5012.5112.51650,038
Mar 11, 202512.8712.8712.5012.5012.501,730,566
Mar 10, 202512.9012.9012.9012.9512.95101,692
Mar 7, 202512.9512.9512.9112.9512.954,258,734
Mar 6, 202512.9812.9812.9012.9812.9862,530,220
Mar 5, 202512.9812.9812.9312.9712.971,400,245
Mar 4, 202512.8012.8012.5012.9212.92305,967
Mar 3, 202513.0013.0012.9112.9212.92576,036
Feb 28, 202512.9713.0012.9012.9212.921,169,066
Feb 27, 202513.0013.0012.9512.9712.971,754,542
Feb 26, 202512.9013.0012.8113.0013.004,101,164
Feb 25, 202512.8012.9012.8012.8012.804,583,089
Feb 24, 202512.8412.8412.8012.8012.801,432,891
Feb 21, 202512.5812.7712.5812.7112.712,350,732
Feb 20, 202512.5012.5012.5012.5712.57400,929
Feb 19, 202512.5012.6512.5012.5712.57668,228
Feb 18, 202512.5912.5912.5012.5912.59400,169
Feb 17, 202513.0013.0012.5512.5912.591,684,868
Feb 14, 202512.3412.4512.3412.4012.401,002,599
Feb 13, 202512.3012.4212.3012.3412.346,505,527
Feb 12, 202512.3012.3011.9011.9911.999,241,766
Feb 11, 202511.8512.0711.8512.0112.01824,488
Feb 10, 202511.9912.2011.9912.0612.067,617,585
Feb 7, 202512.0012.0012.0012.0012.003,416
Feb 6, 202512.2012.2211.8612.0012.0011,942,760
Feb 5, 202512.4512.4512.2712.2912.2914,261,890
Feb 4, 202512.1512.4512.1512.4512.459,543,256
Feb 3, 202511.4712.1011.4711.9411.947,578,393
Jan 31, 202511.2911.6011.2911.4711.475,085,156
Jan 30, 202510.8011.3010.8011.2111.216,500,458
Jan 29, 202510.8410.8410.8410.8410.841,159,009
Jan 28, 202510.5310.5310.5310.8410.84294,216
Jan 27, 202510.9010.9010.8010.8410.8418,222,430
Jan 24, 202510.7011.0010.7010.9010.9010,568,950
Jan 23, 202510.4010.6010.4010.5510.552,818,975
Jan 22, 202510.4010.4010.4010.4010.401,609,944
Jan 21, 20259.9010.419.9010.2810.286,028,822
Jan 20, 20259.8010.009.8010.0010.001,765,324
Jan 17, 202510.0010.0010.0010.0010.003,215,618
Jan 16, 202510.0010.0010.0010.0010.0030,929
Jan 15, 20259.9010.009.7010.0010.0025,176,260
Jan 14, 20259.809.809.659.739.738,325,142
Jan 13, 20259.459.899.459.699.691,243,572
Jan 10, 20259.359.459.359.459.454,957,279
Jan 9, 20259.509.509.109.339.3314,941,140
Jan 8, 20259.359.409.199.359.3515,632,990
Jan 7, 20259.109.109.109.089.08764,710
Jan 6, 20259.069.119.069.089.082,467,990
Jan 3, 20259.509.509.009.069.063,342,476
Jan 2, 20259.049.049.049.109.10425,176
Dec 30, 20249.009.109.009.109.102,546,497
Dec 27, 20249.609.609.019.199.192,195,554
Dec 26, 20249.219.219.219.419.41246,460
Dec 24, 20249.419.419.419.419.411,000
Dec 23, 20249.419.419.419.419.4131,931
Dec 20, 20249.419.419.419.419.4144,029
Dec 19, 20249.509.509.509.419.41172,019
Dec 18, 20249.329.459.309.419.414,161,059
Dec 17, 20249.409.409.289.329.3232,268,570
Dec 16, 20249.219.309.209.289.282,895,443
Dec 13, 20249.159.259.159.199.196,219,152
Dec 12, 20249.019.209.019.129.125,456,152
Dec 11, 20249.009.009.009.019.012,734,685
Dec 10, 20248.909.008.909.009.001,570,815
Dec 9, 20249.009.008.959.009.00685,058
Dec 6, 20249.009.008.809.009.00755,484
Dec 5, 20249.009.009.009.009.001,470,306
Dec 4, 20249.209.509.209.279.278,801,256
Dec 3, 20249.009.189.009.129.122,684,996
Dec 2, 20248.508.908.428.838.8310,322,300
Nov 29, 20248.208.358.208.318.317,089,821
Nov 28, 20248.378.378.378.378.37122,793
Nov 27, 20248.168.188.168.378.37461,046
Nov 26, 20248.208.208.208.378.37213,526
Nov 25, 20248.378.378.378.378.37219,758
Nov 22, 20248.378.378.378.378.371,530
Nov 21, 20248.378.378.378.378.3750,000
Nov 20, 20248.308.308.308.378.37242,108
Nov 19, 20248.298.298.298.378.37508,273
Nov 18, 20248.378.378.378.378.371,700,835
Nov 15, 20248.368.368.368.368.363,884
Nov 14, 20248.358.388.358.368.361,036,244
Nov 13, 20248.308.408.308.368.36422,363
Nov 12, 20248.308.308.308.368.36308,181
Nov 11, 20248.488.518.308.368.3610,264,990
Nov 8, 20248.708.708.408.488.483,230,880
Nov 7, 20248.308.408.308.408.403,022,679
Nov 6, 20248.198.358.198.318.318,528,395
Nov 5, 20248.198.198.198.198.192,600,276
Nov 4, 20248.268.268.018.138.131,676,833
Oct 30, 20248.008.008.008.268.26578,796
Oct 29, 20248.268.268.268.268.2638,440
Oct 28, 20248.308.308.258.268.261,338,708
Oct 25, 20248.158.308.158.258.255,967,932
Oct 24, 20248.148.208.148.178.173,111,235
Oct 23, 20248.108.128.108.118.111,549,651
Oct 22, 20247.977.977.978.058.05462,011
Oct 21, 20248.008.158.008.058.051,553,655
Oct 18, 20248.258.258.258.258.25101,196
Oct 17, 20248.258.258.258.258.25359
Oct 16, 20248.208.258.208.258.252,225,484
Oct 15, 20248.008.008.008.008.002,510,160
Oct 14, 20248.008.208.008.058.05765,214
Oct 11, 20248.158.158.008.058.051,517,951
Oct 10, 20248.008.107.958.098.098,391,425
Oct 9, 20248.038.118.038.048.041,825,551
Oct 8, 20248.208.208.108.118.114,605,543
Oct 7, 20248.058.308.008.128.125,313,290
Oct 4, 20248.658.658.058.098.0914,030,710
Oct 3, 20248.508.808.508.558.551,407,206
Oct 2, 20248.828.828.828.828.8225,720
Oct 1, 20248.828.828.828.828.8243,708
Sep 30, 20248.828.828.818.828.82727,050
Sep 27, 20248.918.918.818.828.822,962,204
Sep 26, 20249.099.158.808.938.9311,840,440
Sep 25, 20249.009.009.009.159.15716,613
Sep 24, 20249.109.109.109.159.15315,130
Sep 23, 20249.209.209.209.159.15326,711
Sep 17, 20249.159.209.159.159.151,909,661
Sep 16, 20249.169.169.169.169.1699,276
Sep 13, 20249.209.209.109.169.162,625,052
Sep 12, 20249.009.159.009.129.121,464,494
Sep 11, 20249.209.209.009.129.124,060,191
Sep 10, 20249.129.209.129.189.181,828,152
Sep 9, 20249.109.308.909.129.1216,614,680
Sep 6, 20249.109.199.059.109.1020,139,330
Sep 5, 20249.309.309.109.199.1919,663,620
Sep 4, 20249.059.209.059.209.2030,163,270
Sep 3, 20249.119.119.119.119.112,589
Sep 2, 20249.069.159.069.119.113,664,774
Aug 30, 20249.009.259.009.069.064,898,340
Aug 29, 20249.009.208.919.019.0113,002,490
Aug 28, 20248.989.008.908.988.984,330,942
Aug 27, 20249.009.109.009.049.044,847,284
Aug 26, 20249.109.109.109.109.103,166,200
Aug 23, 20249.009.118.909.049.044,599,595
Aug 22, 20249.089.089.089.089.08106,482
Aug 21, 20249.409.409.059.089.088,890,744
Aug 20, 20249.419.509.209.299.292,131,317
Aug 19, 20249.459.509.309.419.413,974,426
Aug 16, 20249.309.459.309.309.309,512,517
Aug 12, 20249.179.309.179.209.2011,573,082
Aug 9, 20249.189.209.019.119.1117,284,746
Aug 8, 20249.109.209.109.179.1723,584,450
Aug 7, 20249.359.539.009.199.1934,936,015
Aug 5, 20249.259.259.259.549.54129,231
Aug 1, 20249.509.509.509.549.54651,467
Jul 31, 20249.709.709.309.549.5411,160,321
Jul 30, 20249.719.719.709.709.703,003,752
Jul 26, 20249.709.929.709.899.895,669,528
Jul 25, 20249.909.909.809.809.803,695,602
Jul 24, 202410.0010.309.509.809.8025,823,660
Jul 23, 20249.3610.009.309.839.8314,849,370