Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.61 +0.50 (+3.54%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.33 12.33 11.68 12.33 1,933 +0.73(+6.29%)
Jan 30, 2023 11.10 11.60 11.10 11.60 2,153 +0.00(+0.00%)
Jan 27, 2023 11.58 11.60 11.41 11.60 5,287 +0.00(+0.00%)
Jan 26, 2023 11.60 11.60 11.60 11.60 493 -0.03(-0.26%)
Jan 25, 2023 11.63 11.63 11.63 11.63 233 +0.00(+0.00%)
Jan 24, 2023 11.98 11.98 11.63 11.63 932 +0.29(+2.52%)
Jan 23, 2023 11.52 11.70 11.34 11.34 2,445 -0.14(-1.19%)
Jan 19, 2023 11.48 46 -0.36(-3.00%)
Jan 18, 2023 11.71 11.84 11.62 11.84 1,561 +0.12(+0.98%)
Jan 17, 2023 11.40 11.72 11.37 11.72 1,186 +0.55(+4.92%)
Jan 13, 2023 11.17 11.17 11.17 11.17 601 +0.03(+0.27%)
Jan 12, 2023 10.89 11.15 10.74 11.14 2,359 +0.14(+1.27%)
Jan 11, 2023 11.03 11.03 10.95 11.00 1,691 +0.05(+0.46%)
Jan 10, 2023 10.81 10.95 10.76 10.95 1,296 +0.34(+3.16%)
Jan 09, 2023 10.39 10.71 10.39 10.61 1,360 +0.51(+5.09%)
Jan 06, 2023 10.43 10.44 10.10 10.10 8,469 -0.40(-3.81%)
Jan 05, 2023 10.54 10.54 10.50 10.50 338 -0.31(-2.87%)
Jan 03, 2023 10.81 138 -0.05(-0.46%)
Dec 30, 2022 10.80 10.86 10.59 10.86 2,078 +0.38(+3.68%)
Dec 29, 2022 10.57 10.62 10.47 10.47 893 -0.11(-1.08%)
Dec 28, 2022 10.43 10.59 10.24 10.59 2,553 +0.55(+5.48%)
Dec 27, 2022 10.04 10.04 10.04 10.04 291 -0.10(-0.99%)
Dec 23, 2022 10.30 10.35 10.14 10.14 2,030 -0.19(-1.84%)
Dec 22, 2022 10.29 10.33 10.27 10.33 1,837 +0.11(+1.08%)
Dec 21, 2022 9.700 10.60 9.430 10.22 21,465 +0.32(+3.23%)
Dec 20, 2022 9.950 9.950 9.900 9.900 489 +0.15(+1.54%)
Dec 19, 2022 9.947 9.953 9.750 9.750 1,858 +0.03(+0.31%)
Dec 16, 2022 9.720 9.720 9.720 9.720 106 -0.18(-1.82%)
Dec 15, 2022 9.925 9.925 9.900 9.900 841 -0.04(-0.45%)
Dec 14, 2022 9.850 10.00 9.850 9.945 699 +0.20(+2.00%)
Dec 13, 2022 10.02 10.02 9.750 9.750 634 -0.05(-0.51%)
Dec 12, 2022 9.500 9.865 9.480 9.800 2,562 +0.26(+2.73%)
Dec 09, 2022 9.380 9.540 9.380 9.540 889 +0.17(+1.78%)
Dec 08, 2022 9.350 9.373 9.350 9.373 1,326 -0.03(-0.28%)
Dec 07, 2022 9.300 9.475 9.300 9.400 686 -0.12(-1.26%)
Dec 06, 2022 9.030 9.650 9.030 9.520 2,256 -0.12(-1.24%)
Dec 05, 2022 9.640 9.640 9.640 9.640 319 -0.00(-0.00%)
Dec 02, 2022 9.120 9.640 9.120 9.640 2,951 +0.13(+1.37%)
Dec 01, 2022 9.290 9.550 9.290 9.510 1,518 +0.51(+5.67%)
Nov 30, 2022 9.000 9.000 9.000 9.000 137 -0.05(-0.55%)
Nov 29, 2022 9.050 9.050 9.050 9.050 425 -0.25(-2.69%)
Nov 28, 2022 9.300 9.300 9.300 9.300 632 +0.35(+3.91%)
Nov 23, 2022 8.950 85 -0.28(-3.03%)
Nov 22, 2022 9.000 9.230 8.800 9.230 670 +0.22(+2.44%)
Nov 21, 2022 9.000 9.010 9.000 9.010 479 -0.02(-0.22%)
Nov 18, 2022 9.300 9.500 8.890 9.030 5,384 +0.05(+0.56%)
Nov 17, 2022 9.140 9.140 8.750 8.980 4,326 +0.18(+2.05%)
Nov 16, 2022 8.800 8.800 8.800 8.800 354 -0.20(-2.22%)
Nov 15, 2022 8.820 9.010 8.820 9.000 578 +0.20(+2.27%)
Nov 14, 2022 8.999 9.022 8.760 8.800 2,750 -0.20(-2.22%)
Nov 11, 2022 9.497 9.497 9.000 9.000 531 +0.08(+0.90%)
Nov 10, 2022 9.050 9.715 8.880 8.920 962 -0.17(-1.87%)
Nov 09, 2022 9.350 9.350 9.090 9.090 756 -0.08(-0.87%)
Nov 08, 2022 8.970 9.200 8.970 9.170 989 +0.35(+3.97%)
Nov 07, 2022 9.040 9.040 8.820 8.820 285 +0.03(+0.34%)
Nov 04, 2022 8.760 8.790 8.760 8.790 631 +0.00(+0.00%)
Nov 03, 2022 8.840 8.835 8.790 8.790 422 +0.02(+0.23%)
Nov 02, 2022 8.500 8.770 8.500 8.770 573 +0.20(+2.33%)
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.