Skip to main content

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

14.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.