Skip to main content

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

14.06 +0.00 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 13.85 14.16 13.85 14.16 7,615 -0.09(-0.63%)
Jan 27, 2015 14.22 14.25 14.16 14.25 256 -0.15(-1.04%)
Jan 23, 2015 14.40 14.40 14.40 14.40 66 +0.02(+0.14%)
Jan 22, 2015 14.28 14.38 14.25 14.38 1,954 +0.13(+0.91%)
Jan 21, 2015 14.15 14.25 14.15 14.25 3,619 -0.08(-0.56%)
Jan 16, 2015 14.33 14.33 14.33 14.33 539 +0.06(+0.42%)
Jan 15, 2015 14.15 14.27 14.15 14.27 736 +0.01(+0.06%)
Jan 14, 2015 14.34 14.34 14.25 14.26 715 +0.05(+0.37%)
Jan 13, 2015 14.13 14.21 14.10 14.21 5,936 +0.06(+0.42%)
Jan 12, 2015 14.14 14.15 14.14 14.15 866 +0.05(+0.35%)
Jan 09, 2015 14.12 14.15 14.04 14.10 3,007 -0.05(-0.35%)
Jan 08, 2015 13.96 14.34 13.95 14.15 11,100 -0.03(-0.21%)
Jan 07, 2015 14.22 14.22 13.96 14.18 1,150 -0.07(-0.49%)
Jan 05, 2015 14.25 14.25 14.25 14.25 76 +0.00(+0.00%)
Jan 02, 2015 14.25 14.25 14.25 14.25 1,836 -0.05(-0.35%)
Dec 31, 2014 14.25 14.30 14.30 14.30 2,900 +0.05(+0.35%)
Dec 30, 2014 14.46 14.62 14.10 14.25 4,525 +0.06(+0.42%)
Dec 29, 2014 14.22 14.22 14.00 14.19 1,883 -0.31(-2.14%)
Dec 26, 2014 14.42 14.50 14.41 14.50 400 -0.21(-1.43%)
Dec 24, 2014 14.71 14.71 14.71 14.71 500 +0.39(+2.72%)
Dec 23, 2014 14.32 14.32 14.32 14.32 674 -0.28(-1.92%)
Dec 22, 2014 14.52 14.70 14.29 14.60 4,642 +0.08(+0.55%)
Dec 19, 2014 14.28 14.52 14.25 14.52 1,996 +0.07(+0.48%)
Dec 18, 2014 14.43 14.55 14.22 14.45 2,050 +0.30(+2.12%)
Dec 17, 2014 14.20 14.29 14.15 14.15 3,225 +0.00(+0.00%)
Dec 16, 2014 14.27 14.41 14.10 14.15 2,875 -0.25(-1.74%)
Dec 15, 2014 14.39 14.44 14.39 14.40 1,032 +0.03(+0.21%)
Dec 12, 2014 14.30 14.37 14.07 14.37 1,441 -0.01(-0.07%)
Dec 11, 2014 14.25 14.38 14.25 14.38 626 -0.12(-0.83%)
Dec 10, 2014 14.50 14.54 14.40 14.50 3,628 -0.11(-0.75%)
Dec 09, 2014 14.82 14.92 14.61 14.61 4,037 -0.29(-1.95%)
Dec 08, 2014 15.12 15.14 14.83 14.90 6,477 -0.52(-3.37%)
Dec 05, 2014 14.72 15.42 14.72 15.42 882 +0.14(+0.92%)
Dec 04, 2014 15.16 15.28 15.00 15.28 3,265 +0.03(+0.20%)
Dec 03, 2014 15.25 15.26 15.25 15.25 2,674 +0.19(+1.26%)
Dec 02, 2014 15.27 15.27 15.06 15.06 206 -0.26(-1.70%)
Dec 01, 2014 15.33 15.34 14.81 15.32 6,886 -0.01(-0.07%)
Nov 25, 2014 15.15 15.33 15.33 15.33 282,700 +0.18(+1.19%)
Nov 24, 2014 15.12 15.20 15.12 15.15 1,977 -0.06(-0.39%)
Nov 21, 2014 15.27 15.47 15.21 15.21 911 -0.14(-0.91%)
Nov 20, 2014 15.35 15.35 15.35 15.35 699 +0.02(+0.13%)
Nov 19, 2014 15.15 15.33 15.15 15.33 3,905 -0.07(-0.46%)
Nov 18, 2014 15.15 15.40 15.15 15.40 5,714 +0.10(+0.65%)
Nov 17, 2014 15.15 15.34 15.15 15.30 5,860 +0.15(+0.99%)
Nov 14, 2014 15.15 15.15 14.98 15.15 2,814 +0.00(+0.00%)
Nov 13, 2014 15.40 15.40 15.05 15.15 5,023 -0.07(-0.46%)
Nov 12, 2014 15.22 15.22 15.02 15.22 5,000 -0.08(-0.52%)
Nov 11, 2014 15.43 15.43 15.10 15.30 1,617 -0.20(-1.29%)
Nov 10, 2014 15.22 15.67 15.22 15.50 19,705 +0.07(+0.45%)
Nov 07, 2014 15.39 15.43 15.39 15.43 551 +0.23(+1.51%)
Nov 06, 2014 15.18 15.20 14.96 15.20 10,100 -0.17(-1.11%)
Nov 05, 2014 15.46 15.46 15.37 15.37 350 +0.05(+0.33%)
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.