ACC.BOACC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1725.65 | $1762.95 | $1712.15 | $1753.45 | 5,673 |
| 1/14/2026 | $1702.45 | $1730.20 | $1702.45 | $1727.90 | 4,000 |
| 1/13/2026 | $1700.10 | $1728.65 | $1700.10 | $1707.10 | 6,406 |
| 1/12/2026 | $1701.40 | $1713.50 | $1687.00 | $1707.15 | 13,720 |
| 1/9/2026 | $1720.55 | $1724.65 | $1701.00 | $1703.50 | 16,392 |
| 1/8/2026 | $1750.70 | $1755.00 | $1717.20 | $1724.65 | 7,149 |
| 1/7/2026 | $1752.00 | $1759.45 | $1748.00 | $1755.15 | 7,515 |
| 1/6/2026 | $1771.95 | $1776.00 | $1745.70 | $1752.00 | 5,048 |
| 1/5/2026 | $1749.20 | $1775.00 | $1749.20 | $1771.00 | 21,219 |
| 1/2/2026 | $1745.75 | $1751.00 | $1738.25 | $1748.85 | 13,154 |
| 1/1/2026 | $1731.50 | $1745.10 | $1730.50 | $1740.90 | 6,588 |
| 12/31/2025 | $1738.40 | $1741.00 | $1725.00 | $1736.70 | 15,154 |
| 12/30/2025 | $1725.90 | $1746.65 | $1715.85 | $1732.10 | 20,794 |
| 12/29/2025 | $1735.85 | $1738.70 | $1722.05 | $1725.80 | 6,755 |
| 12/26/2025 | $1745.00 | $1749.90 | $1725.10 | $1734.65 | 11,316 |
| 12/24/2025 | $1752.25 | $1760.00 | $1734.65 | $1738.80 | 27,998 |
| 12/23/2025 | $1789.05 | $1802.00 | $1746.30 | $1754.30 | 29,231 |
| 12/22/2025 | $1756.75 | $1789.90 | $1756.75 | $1775.80 | 23,448 |
| 12/19/2025 | $1773.25 | $1773.25 | $1747.00 | $1752.65 | 9,373 |
| 12/18/2025 | $1756.15 | $1762.00 | $1750.70 | $1755.30 | 9,290 |
| 12/17/2025 | $1773.00 | $1773.00 | $1754.80 | $1760.30 | 12,937 |
| 12/16/2025 | $1789.25 | $1789.25 | $1768.10 | $1770.05 | 35,547 |
| 12/15/2025 | $1772.00 | $1789.90 | $1771.00 | $1777.50 | 7,876 |
| 12/12/2025 | $1781.05 | $1795.75 | $1770.00 | $1771.60 | 17,299 |
| 12/11/2025 | $1783.00 | $1783.40 | $1772.35 | $1778.95 | 5,195 |
| 12/10/2025 | $1786.00 | $1802.30 | $1775.75 | $1781.30 | 17,632 |
| 12/9/2025 | $1795.00 | $1796.00 | $1771.45 | $1785.95 | 6,723 |
| 12/8/2025 | $1798.60 | $1813.40 | $1789.00 | $1795.05 | 15,594 |
| 12/5/2025 | $1819.00 | $1821.95 | $1796.30 | $1798.55 | 13,426 |
| 12/4/2025 | $1839.30 | $1846.75 | $1813.00 | $1817.15 | 7,105 |
| 12/3/2025 | $1853.05 | $1861.20 | $1835.00 | $1839.30 | 9,439 |
| 12/2/2025 | $1854.85 | $1857.30 | $1845.00 | $1853.05 | 8,016 |
| 12/1/2025 | $1880.55 | $1880.55 | $1848.30 | $1851.25 | 7,234 |
| 11/28/2025 | $1860.55 | $1871.40 | $1847.00 | $1849.75 | 8,773 |
| 11/27/2025 | $1880.90 | $1888.25 | $1863.00 | $1867.90 | 14,510 |
| 11/26/2025 | $1870.90 | $1889.00 | $1857.05 | $1885.05 | 53,362 |
| 11/25/2025 | $1909.60 | $1909.60 | $1854.65 | $1870.15 | 61,120 |
| 11/24/2025 | $1825.25 | $1986.90 | $1805.90 | $1936.85 | 58,844 |
| 11/21/2025 | $1851.40 | $1851.70 | $1823.10 | $1829.75 | 4,887 |
| 11/19/2025 | $1833.75 | $1846.75 | $1833.75 | $1836.80 | 29,256 |
| 11/18/2025 | $1845.00 | $1852.45 | $1835.10 | $1838.95 | 8,939 |
| 11/17/2025 | $1841.40 | $1855.70 | $1841.40 | $1846.80 | 2,140 |
| 11/14/2025 | $1832.55 | $1850.00 | $1832.55 | $1840.20 | 2,669 |
| 11/13/2025 | $1853.95 | $1860.00 | $1839.50 | $1844.10 | 8,652 |
| 11/12/2025 | $1845.05 | $1863.55 | $1845.05 | $1853.50 | 3,685 |
| 11/11/2025 | $1844.10 | $1850.90 | $1838.00 | $1845.05 | 8,996 |
| 11/10/2025 | $1840.00 | $1852.00 | $1832.05 | $1845.20 | 12,315 |
| 11/7/2025 | $1825.55 | $1853.30 | $1817.25 | $1842.20 | 20,711 |
| 11/6/2025 | $1867.75 | $1867.75 | $1828.00 | $1835.05 | 4,848 |
| 11/4/2025 | $1872.85 | $1878.70 | $1826.60 | $1831.50 | 37,413 |
| 11/3/2025 | $1928.75 | $1928.75 | $1854.95 | $1869.20 | 27,113 |
| 10/31/2025 | $1875.95 | $1912.90 | $1858.40 | $1881.30 | 36,289 |
| 10/30/2025 | $1882.95 | $1886.95 | $1855.45 | $1859.05 | 5,337 |
| 10/29/2025 | $1850.45 | $1889.40 | $1850.45 | $1879.05 | 19,703 |
| 10/28/2025 | $1852.70 | $1865.00 | $1848.10 | $1861.10 | 8,326 |
| 10/27/2025 | $1857.05 | $1867.95 | $1839.00 | $1861.85 | 5,465 |
| 10/24/2025 | $1856.65 | $1860.90 | $1841.55 | $1849.85 | 27,381 |
| 10/23/2025 | $1850.45 | $1861.30 | $1835.50 | $1856.40 | 44,866 |
| 10/21/2025 | $1831.55 | $1854.70 | $1831.55 | $1847.35 | 5,071 |
| 10/20/2025 | $1840.65 | $1840.65 | $1823.45 | $1831.50 | 15,608 |