ACI.BOACI.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $511.15 | $515.75 | $508.00 | $511.45 | 611 |
| 1/13/2026 | $517.00 | $517.30 | $506.50 | $510.80 | 2,226 |
| 1/12/2026 | $515.05 | $517.55 | $502.50 | $514.15 | 2,507 |
| 1/9/2026 | $511.75 | $522.50 | $511.75 | $515.75 | 3,626 |
| 1/8/2026 | $531.65 | $532.35 | $510.75 | $513.80 | 3,242 |
| 1/7/2026 | $553.95 | $553.95 | $531.30 | $533.55 | 9,259 |
| 1/6/2026 | $572.00 | $572.00 | $554.60 | $558.25 | 4,540 |
| 1/5/2026 | $559.70 | $577.50 | $555.40 | $574.00 | 5,239 |
| 1/2/2026 | $553.95 | $566.40 | $550.05 | $562.20 | 5,313 |
| 1/1/2026 | $556.30 | $558.95 | $548.30 | $554.00 | 4,075 |
| 12/31/2025 | $546.90 | $563.15 | $543.95 | $556.25 | 9,845 |
| 12/30/2025 | $537.00 | $555.00 | $531.65 | $546.85 | 3,833 |
| 12/29/2025 | $528.60 | $538.55 | $525.10 | $536.95 | 2,376 |
| 12/26/2025 | $523.00 | $543.00 | $519.90 | $528.55 | 11,377 |
| 12/24/2025 | $513.05 | $526.45 | $512.10 | $522.95 | 2,208 |
| 12/23/2025 | $517.80 | $521.20 | $512.65 | $515.05 | 2,069 |
| 12/22/2025 | $511.80 | $523.00 | $508.35 | $517.75 | 4,145 |
| 12/19/2025 | $502.25 | $519.45 | $497.00 | $511.75 | 7,514 |
| 12/18/2025 | $497.40 | $511.50 | $485.50 | $501.75 | 4,968 |
| 12/17/2025 | $507.90 | $507.90 | $493.40 | $497.20 | 2,615 |
| 12/16/2025 | $512.10 | $513.35 | $493.80 | $508.10 | 4,113 |
| 12/15/2025 | $488.80 | $505.50 | $487.85 | $501.70 | 4,364 |
| 12/12/2025 | $497.35 | $499.85 | $483.10 | $489.45 | 11,153 |
| 12/11/2025 | $501.05 | $501.05 | $492.80 | $496.30 | 4,459 |
| 12/10/2025 | $499.90 | $507.95 | $495.40 | $500.70 | 9,494 |
| 12/9/2025 | $494.00 | $509.00 | $487.30 | $499.85 | 4,800 |
| 12/8/2025 | $503.95 | $504.20 | $484.60 | $489.30 | 19,872 |
| 12/5/2025 | $505.65 | $506.35 | $501.00 | $504.20 | 2,496 |
| 12/4/2025 | $504.00 | $509.90 | $501.20 | $506.65 | 1,009 |
| 12/3/2025 | $510.00 | $510.05 | $501.95 | $503.95 | 2,215 |
| 12/2/2025 | $513.85 | $513.85 | $501.55 | $508.05 | 7,157 |
| 12/1/2025 | $511.35 | $520.00 | $509.20 | $511.95 | 433,646 |
| 11/28/2025 | $524.20 | $524.25 | $508.45 | $512.35 | 8,518 |
| 11/27/2025 | $518.20 | $527.95 | $518.20 | $524.20 | 6,974 |
| 11/26/2025 | $534.95 | $535.00 | $514.60 | $518.15 | 5,444 |
| 11/25/2025 | $535.00 | $535.15 | $529.70 | $531.20 | 7,051 |
| 11/24/2025 | $540.65 | $544.00 | $531.70 | $537.40 | 13,377 |
| 11/21/2025 | $554.15 | $561.00 | $538.40 | $540.70 | 12,869 |
| 11/19/2025 | $593.85 | $594.10 | $560.75 | $564.60 | 23,041 |
| 11/18/2025 | $601.05 | $609.25 | $590.50 | $597.95 | 3,924 |
| 11/17/2025 | $616.05 | $623.90 | $600.85 | $605.10 | 22,289 |
| 11/14/2025 | $630.20 | $633.70 | $622.65 | $628.60 | 1,345 |
| 11/13/2025 | $630.80 | $638.50 | $625.30 | $630.45 | 2,151 |
| 11/12/2025 | $624.15 | $636.30 | $619.85 | $632.70 | 9,253 |
| 11/11/2025 | $630.45 | $637.60 | $621.00 | $623.55 | 7,037 |
| 11/10/2025 | $633.05 | $639.55 | $626.25 | $631.45 | 3,062 |
| 11/7/2025 | $640.05 | $645.00 | $630.00 | $632.75 | 5,554 |
| 11/6/2025 | $651.45 | $660.00 | $640.45 | $648.20 | 8,554 |
| 11/4/2025 | $654.00 | $660.80 | $647.60 | $649.85 | 3,576 |
| 11/3/2025 | $674.05 | $674.05 | $653.25 | $656.80 | 13,548 |
| 10/31/2025 | $637.50 | $675.00 | $636.00 | $666.00 | 4,466 |
| 10/30/2025 | $637.65 | $641.20 | $629.90 | $636.65 | 3,282 |
| 10/29/2025 | $650.50 | $652.05 | $634.40 | $637.60 | 12,456 |
| 10/28/2025 | $648.95 | $658.85 | $634.35 | $647.75 | 5,697 |
| 10/27/2025 | $644.05 | $650.00 | $635.15 | $646.40 | 5,391 |
| 10/24/2025 | $636.00 | $645.85 | $636.00 | $643.45 | 4,679 |
| 10/23/2025 | $653.00 | $653.20 | $638.00 | $640.90 | 7,576 |
| 10/21/2025 | $638.05 | $656.65 | $638.05 | $655.10 | 873 |
| 10/20/2025 | $655.05 | $663.50 | $634.05 | $653.80 | 10,759 |