Skip to main content

Embotell Andina Sa Cl A ADR (NY: AKO-A )

14.06 -0.07 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.63 12.16 11.40 11.95 0 -0.02(-0.17%)
Jan 29, 2009 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Jan 28, 2009 12.15 12.30 11.85 11.97 3,100 -0.38(-3.08%)
Jan 27, 2009 11.60 12.53 11.60 12.35 3,530 +0.94(+8.24%)
Jan 26, 2009 11.07 11.41 11.07 11.41 800 +0.73(+6.84%)
Jan 23, 2009 11.65 11.65 10.68 10.68 2,100 -0.93(-8.01%)
Jan 22, 2009 11.00 11.61 10.68 11.61 3,700 +0.61(+5.55%)
Jan 21, 2009 11.44 11.44 10.68 11.00 3,281 -0.01(-0.09%)
Jan 20, 2009 11.01 11.01 11.01 11.01 100 +0.01(+0.09%)
Jan 16, 2009 11.25 11.47 10.80 11.00 1,700 -0.10(-0.90%)
Jan 15, 2009 10.81 11.25 10.75 11.10 1,182 +0.18(+1.65%)
Jan 14, 2009 11.00 11.00 10.92 10.92 300 -0.12(-1.09%)
Jan 13, 2009 10.75 11.50 10.75 11.04 300 +0.11(+1.01%)
Jan 12, 2009 10.75 11.07 10.75 10.93 2,700 -0.07(-0.64%)
Jan 09, 2009 11.00 11.18 11.00 11.00 27,645 +0.01(+0.09%)
Jan 08, 2009 10.75 11.00 10.75 10.99 600 -0.01(-0.09%)
Jan 07, 2009 11.00 11.00 10.76 11.00 2,134 -0.22(-1.96%)
Jan 06, 2009 10.95 11.33 10.85 11.22 3,100 +0.27(+2.47%)
Jan 05, 2009 10.75 10.95 10.75 10.95 1,452 +0.19(+1.77%)
Jan 02, 2009 10.75 10.85 10.75 10.76 0 +0.26(+2.48%)
Jan 01, 2009 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 31, 2008 10.50 10.50 10.50 10.50 9,689 -0.02(-0.19%)
Dec 30, 2008 10.25 10.55 10.14 10.52 1,900 +0.01(+0.10%)
Dec 29, 2008 11.00 11.00 10.51 10.51 3,500 -0.49(-4.45%)
Dec 24, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Dec 23, 2008 10.50 11.00 10.50 11.00 8,085 +0.60(+5.77%)
Dec 22, 2008 11.00 11.00 10.05 10.40 2,698 +0.00(+0.00%)
Dec 19, 2008 10.40 10.40 10.40 10.40 200 -0.09(-0.86%)
Dec 18, 2008 10.70 10.83 10.49 10.49 1,200 +0.04(+0.38%)
Dec 17, 2008 10.29 10.70 10.06 10.45 1,451 -0.23(-2.15%)
Dec 16, 2008 10.10 10.99 10.10 10.68 2,700 +0.20(+1.91%)
Dec 15, 2008 10.09 10.48 10.08 10.48 600 -0.08(-0.72%)
Dec 12, 2008 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
Dec 11, 2008 10.30 10.56 9.550 10.56 2,300 +0.26(+2.49%)
Dec 10, 2008 9.880 10.30 9.880 10.30 1,722 +0.39(+3.94%)
Dec 09, 2008 10.06 10.46 9.910 9.910 10,290 -0.09(-0.90%)
Dec 08, 2008 9.740 10.00 9.730 10.00 1,325 +0.21(+2.15%)
Dec 05, 2008 10.07 10.07 9.190 9.790 0 -0.81(-7.64%)
Dec 04, 2008 10.60 10.60 10.60 10.60 1,100 +0.00(+0.00%)
Dec 03, 2008 10.60 10.76 10.60 10.60 3,900 +0.00(+0.00%)
Dec 02, 2008 10.60 10.60 10.60 10.60 600 +0.00(+0.00%)
Dec 01, 2008 10.90 10.90 10.60 10.60 1,900 -0.21(-1.94%)
Nov 28, 2008 9.120 10.81 9.120 10.81 750 +0.21(+1.98%)
Nov 26, 2008 10.65 10.65 10.60 10.60 350 +0.05(+0.47%)
Nov 25, 2008 10.50 10.55 10.50 10.55 200 +0.20(+1.93%)
Nov 24, 2008 10.26 10.55 10.16 10.35 9,000 +0.10(+0.98%)
Nov 21, 2008 11.15 11.15 9.560 10.25 2,953 -0.15(-1.44%)
Nov 20, 2008 11.07 11.30 10.40 10.40 6,650 -0.95(-8.37%)
Nov 19, 2008 11.35 11.35 11.35 11.35 1,200 -0.15(-1.30%)
Nov 18, 2008 11.60 11.60 11.50 11.50 200 -0.48(-4.01%)
Nov 17, 2008 12.10 12.10 11.60 11.98 5,100 -0.12(-0.99%)
Nov 14, 2008 11.72 12.10 11.72 12.10 0 +0.34(+2.89%)
Nov 13, 2008 11.48 11.76 11.34 11.76 2,400 +0.46(+4.07%)
Nov 12, 2008 11.75 11.77 11.30 11.30 1,132 -0.45(-3.83%)
Nov 11, 2008 11.65 11.75 11.50 11.75 3,500 -0.12(-1.01%)
Nov 10, 2008 11.60 11.87 11.60 11.87 3,300 +0.69(+6.17%)
Nov 07, 2008 11.29 11.76 11.18 11.18 0 +0.22(+2.01%)
Nov 06, 2008 11.25 11.25 10.96 10.96 1,797 -0.74(-6.32%)
Nov 05, 2008 10.65 11.70 10.63 11.70 2,400 +0.70(+6.36%)
Nov 04, 2008 10.30 11.07 10.28 11.00 48,281 +0.92(+9.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.