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, 2018 18.49 18.49 69 +0.00(+0.00%)
Oct 30, 2018 18.49 18.49 18.49 18.49 16 +0.00(+0.00%)
Oct 29, 2018 18.25 18.49 18.13 18.49 607 -0.11(-0.59%)
Oct 26, 2018 18.60 18.60 18.60 18.60 100 +0.00(+0.00%)
Oct 25, 2018 18.13 18.77 18.13 18.60 739 +0.82(+4.61%)
Oct 24, 2018 18.37 18.39 17.78 17.78 740 -0.72(-3.89%)
Oct 23, 2018 18.50 18.50 18.50 18.50 338 -0.28(-1.49%)
Oct 22, 2018 18.78 18.78 18.78 18.78 681 -0.33(-1.73%)
Oct 19, 2018 19.11 19.11 19.11 19.11 100 -0.19(-0.98%)
Oct 17, 2018 19.30 19.30 19.30 0 +0.00(+0.00%)
Oct 16, 2018 19.33 19.47 19.30 19.30 3,317 +0.30(+1.58%)
Oct 15, 2018 19.00 19.00 19.00 19.00 81 +0.00(+0.00%)
Oct 12, 2018 19.37 19.37 19.00 19.00 800 -0.31(-1.61%)
Oct 11, 2018 19.10 19.31 18.38 19.31 1,447 -0.19(-0.97%)
Oct 10, 2018 19.50 19.50 45 +0.00(+0.00%)
Oct 09, 2018 19.71 19.71 19.50 19.50 414 -0.03(-0.15%)
Oct 08, 2018 19.81 19.81 19.53 19.53 15,730 -0.40(-2.01%)
Oct 05, 2018 20.85 20.85 19.93 19.93 800 -0.52(-2.54%)
Oct 04, 2018 20.45 20.45 3 +0.00(+0.00%)
Oct 03, 2018 20.52 20.52 20.42 20.45 918 -0.29(-1.39%)
Oct 02, 2018 20.46 20.74 20.46 20.74 308 +0.33(+1.61%)
Oct 01, 2018 19.74 20.41 19.74 20.41 5,893 +0.55(+2.77%)
Sep 28, 2018 19.86 19.86 19.86 19.86 300 -0.14(-0.70%)
Sep 27, 2018 20.00 20.00 20.00 20.00 1,334 +0.00(+0.00%)
Sep 26, 2018 20.00 20.00 19.52 20.00 1,194 +0.00(+0.00%)
Sep 25, 2018 20.00 20.00 20.00 20.00 260 -0.04(-0.20%)
Sep 24, 2018 20.04 20.04 20.04 20.04 270 +0.00(+0.00%)
Sep 21, 2018 20.04 20.04 20.04 20.04 100 +0.00(+0.00%)
Sep 20, 2018 20.05 20.05 20.04 20.04 466 +0.39(+1.98%)
Sep 19, 2018 19.65 19.65 19.65 19.65 13 +0.00(+0.00%)
Sep 18, 2018 19.65 19.65 38 +0.00(+0.00%)
Sep 17, 2018 19.65 19.65 48 +0.00(+0.00%)
Sep 14, 2018 19.65 19.65 19.65 19.65 13,300 -0.14(-0.71%)
Sep 13, 2018 19.79 19.79 19.79 19.79 67 +0.00(+0.00%)
Sep 12, 2018 19.79 19.79 92 +0.00(+0.00%)
Sep 11, 2018 20.24 20.24 19.49 19.79 1,878 -0.07(-0.35%)
Sep 10, 2018 19.52 19.86 19.19 19.86 1,927 -0.14(-0.70%)
Sep 07, 2018 19.30 20.00 18.99 20.00 5,400 +0.71(+3.68%)
Sep 06, 2018 18.98 19.29 18.98 19.29 426 +0.69(+3.71%)
Sep 05, 2018 19.64 19.95 18.60 18.60 5,042 -0.69(-3.58%)
Sep 04, 2018 19.83 19.83 19.29 19.29 424 -0.84(-4.17%)
Aug 31, 2018 20.13 20.13 20.13 0 +0.46(+2.34%)
Aug 30, 2018 21.17 21.17 19.67 19.67 920 -1.09(-5.25%)
Aug 29, 2018 21.41 21.41 20.56 20.76 622 -0.24(-1.14%)
Aug 28, 2018 21.64 21.64 20.99 21.00 1,393 -0.64(-2.96%)
Aug 27, 2018 21.00 21.64 21.00 21.64 1,301 +0.44(+2.08%)
Aug 24, 2018 20.17 21.22 20.09 21.20 7,100 +1.53(+7.78%)
Aug 23, 2018 20.05 20.05 19.47 19.67 2,016 -0.43(-2.15%)
Aug 22, 2018 20.10 20.10 20.10 20.10 114 +0.00(+0.01%)
Aug 21, 2018 19.50 20.30 19.50 20.10 1,630 -0.05(-0.25%)
Aug 20, 2018 20.15 20.15 20.15 20.15 100 +0.00(+0.00%)
Aug 16, 2018 20.15 20.15 20.15 0 +0.24(+1.21%)
Aug 15, 2018 19.91 19.91 19.91 19.91 337 -0.11(-0.55%)
Aug 14, 2018 20.44 20.44 20.02 20.02 429 -0.10(-0.50%)
Aug 13, 2018 20.12 20.12 20.12 20.12 244 -0.58(-2.82%)
Aug 10, 2018 20.70 20.70 20.70 20.70 100 +0.00(+0.00%)
Aug 09, 2018 21.11 21.11 20.60 20.70 1,134 -0.60(-2.79%)
Aug 08, 2018 21.30 21.30 18 +0.00(+0.00%)
Aug 07, 2018 21.24 21.30 21.03 21.30 696 +0.27(+1.28%)
Aug 06, 2018 21.03 21.03 21.03 21.03 200 -0.08(-0.38%)
Aug 03, 2018 21.11 21.11 21.11 21.11 100 +0.00(+0.02%)
Aug 02, 2018 21.11 21.11 21.11 21.11 181 -0.35(-1.65%)
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.