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 (%)
Oct 31, 2011 23.00 23.00 23.00 23.00 1,800 -0.08(-0.35%)
Oct 28, 2011 23.08 23.10 22.75 23.08 1,987 +0.00(+0.00%)
Oct 27, 2011 22.23 23.26 22.23 23.08 2,917 +1.17(+5.34%)
Oct 26, 2011 21.91 21.91 21.91 21.91 500 +0.35(+1.62%)
Oct 24, 2011 21.07 21.56 21.56 21.56 1,000 +0.41(+1.94%)
Oct 21, 2011 21.32 21.32 21.15 21.15 300 -0.35(-1.63%)
Oct 20, 2011 21.50 21.50 21.50 21.50 100 -0.55(-2.49%)
Oct 19, 2011 22.64 22.69 21.85 22.05 1,300 -0.39(-1.74%)
Oct 18, 2011 23.32 23.39 22.42 22.44 1,050 -0.96(-4.10%)
Oct 17, 2011 23.40 23.40 23.40 23.40 108 +0.50(+2.18%)
Oct 14, 2011 22.96 23.00 22.90 22.90 560 +0.35(+1.55%)
Oct 13, 2011 22.75 22.90 22.55 22.55 2,900 -0.03(-0.13%)
Oct 12, 2011 22.46 22.58 22.46 22.58 220 +0.61(+2.78%)
Oct 11, 2011 21.48 22.00 21.48 21.97 6,058 +0.41(+1.91%)
Oct 10, 2011 21.61 21.61 21.56 21.56 670 -0.49(-2.23%)
Oct 07, 2011 22.22 22.22 22.00 22.05 400 +0.01(+0.05%)
Oct 06, 2011 20.55 22.04 20.55 22.04 1,700 +1.31(+6.32%)
Oct 05, 2011 20.31 21.00 20.31 20.73 5,218 +0.75(+3.75%)
Oct 04, 2011 20.00 20.37 19.65 19.98 750 -0.30(-1.48%)
Oct 03, 2011 20.25 20.45 20.00 20.28 870 -0.22(-1.07%)
Sep 30, 2011 20.25 20.55 19.75 20.50 4,661 +0.28(+1.38%)
Sep 29, 2011 20.03 20.36 20.03 20.22 900 -0.08(-0.39%)
Sep 28, 2011 20.76 20.76 20.00 20.30 1,250 -0.95(-4.47%)
Sep 27, 2011 20.30 21.25 20.30 21.25 7,425 +1.02(+5.04%)
Sep 26, 2011 20.28 20.28 19.67 20.23 574 -0.05(-0.25%)
Sep 23, 2011 20.25 20.77 19.41 20.28 13,279 -0.37(-1.79%)
Sep 22, 2011 21.23 21.46 20.47 20.65 1,900 -1.73(-7.73%)
Sep 21, 2011 21.64 22.38 21.64 22.38 775 -0.12(-0.53%)
Sep 20, 2011 22.63 22.63 21.85 22.50 1,850 -0.58(-2.51%)
Sep 19, 2011 22.70 23.08 22.70 23.08 1,081 +0.28(+1.23%)
Sep 16, 2011 22.42 22.86 22.42 22.80 1,092 +0.15(+0.66%)
Sep 15, 2011 22.51 22.96 22.29 22.65 2,300 +0.15(+0.67%)
Sep 14, 2011 22.78 22.78 22.34 22.50 400 +0.16(+0.72%)
Sep 13, 2011 22.17 22.59 21.87 22.34 2,100 -0.26(-1.15%)
Sep 12, 2011 22.76 23.52 22.08 22.60 5,122 -0.72(-3.09%)
Sep 09, 2011 21.99 23.32 21.70 23.32 2,556 +0.93(+4.15%)
Sep 08, 2011 23.25 23.25 21.99 22.39 5,000 -1.39(-5.85%)
Sep 07, 2011 22.31 24.29 22.31 23.78 8,187 +1.88(+8.58%)
Sep 06, 2011 23.12 23.12 21.90 21.90 5,500 -1.42(-6.09%)
Sep 02, 2011 23.46 23.86 23.32 23.32 820 -0.26(-1.10%)
Sep 01, 2011 23.70 23.72 23.58 23.58 672 -0.30(-1.26%)
Aug 31, 2011 23.24 23.88 23.21 23.88 1,440 +0.88(+3.83%)
Aug 30, 2011 22.95 23.16 22.62 23.00 2,918 +0.11(+0.48%)
Aug 29, 2011 22.03 22.89 21.99 22.89 1,100 +1.11(+5.10%)
Aug 25, 2011 22.07 21.78 21.78 21.78 600 -0.33(-1.49%)
Aug 24, 2011 22.12 22.12 22.11 22.11 200 -0.34(-1.51%)
Aug 23, 2011 22.28 22.67 21.79 22.45 4,257 +0.22(+0.99%)
Aug 22, 2011 22.54 22.54 21.75 22.23 3,120 -0.53(-2.33%)
Aug 19, 2011 22.47 22.76 22.47 22.76 564 -0.12(-0.52%)
Aug 18, 2011 22.05 22.88 21.94 22.88 2,199 -0.33(-1.42%)
Aug 17, 2011 23.13 23.56 22.89 23.21 760 -0.29(-1.23%)
Aug 16, 2011 23.25 23.60 23.25 23.50 680 +0.20(+0.88%)
Aug 15, 2011 23.57 23.57 23.20 23.30 354 -0.10(-0.44%)
Aug 12, 2011 23.40 23.40 23.03 23.40 320 +0.43(+1.87%)
Aug 11, 2011 22.00 23.15 22.00 22.97 2,233 +0.97(+4.41%)
Aug 10, 2011 21.20 22.00 21.10 22.00 5,142 +1.00(+4.76%)
Aug 09, 2011 21.28 21.31 19.84 21.00 9,923 +1.55(+7.97%)
Aug 08, 2011 21.28 21.28 19.25 19.45 4,080 -2.30(-10.57%)
Aug 05, 2011 20.95 22.09 20.93 21.75 8,837 +0.82(+3.92%)
Aug 04, 2011 22.91 22.91 20.93 20.93 3,177 -1.92(-8.40%)
Aug 03, 2011 23.32 23.45 22.36 22.85 8,081 -0.44(-1.89%)
Aug 02, 2011 23.29 23.29 23.29 23.29 281 +0.22(+0.95%)
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.