Skip to main content

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

14.06 +0.00 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.86 16.02 15.65 15.81 2,739 +0.06(+0.41%)
Nov 27, 2009 15.80 15.87 15.75 15.75 3,600 -0.15(-0.94%)
Nov 25, 2009 15.80 16.00 15.78 15.90 5,000 -0.07(-0.44%)
Nov 24, 2009 16.12 16.12 15.97 15.97 2,200 -0.44(-2.71%)
Nov 23, 2009 16.30 16.45 15.80 16.41 3,060 +0.32(+1.99%)
Nov 20, 2009 16.00 16.34 16.00 16.09 1,000 -0.10(-0.63%)
Nov 19, 2009 16.42 16.42 16.00 16.20 6,030 -0.24(-1.48%)
Nov 18, 2009 16.39 16.60 16.39 16.44 5,496 +0.08(+0.49%)
Nov 17, 2009 16.58 16.58 16.24 16.36 7,777 +0.03(+0.18%)
Nov 16, 2009 16.51 16.89 16.33 16.33 17,740 -0.51(-3.03%)
Nov 13, 2009 16.25 16.84 16.20 16.84 4,350 +0.59(+3.63%)
Nov 12, 2009 15.93 16.30 15.70 16.25 4,213 +0.45(+2.85%)
Nov 11, 2009 16.32 16.37 15.77 15.80 11,800 -0.38(-2.35%)
Nov 10, 2009 16.06 16.25 16.06 16.18 4,415 -0.05(-0.31%)
Nov 09, 2009 17.10 17.10 16.12 16.23 7,270 +0.45(+2.85%)
Nov 06, 2009 15.92 16.37 15.50 15.78 4,798 -0.20(-1.25%)
Nov 05, 2009 15.78 15.98 15.62 15.98 7,423 +0.19(+1.20%)
Nov 04, 2009 15.55 15.79 15.33 15.79 7,985 +0.27(+1.74%)
Nov 03, 2009 15.24 15.55 15.22 15.52 2,780 +0.28(+1.80%)
Nov 02, 2009 15.19 15.24 15.05 15.24 2,815 +0.24(+1.63%)
Oct 30, 2009 15.47 15.47 15.00 15.00 5,900 -0.15(-0.99%)
Oct 29, 2009 15.26 15.53 15.08 15.15 5,740 -0.12(-0.79%)
Oct 28, 2009 15.37 15.50 15.22 15.27 6,417 -0.13(-0.84%)
Oct 27, 2009 15.82 15.89 15.18 15.40 55,788 -0.43(-2.72%)
Oct 26, 2009 15.89 15.89 15.68 15.83 7,760 -0.06(-0.38%)
Oct 23, 2009 15.87 15.89 15.87 15.89 4,400 +0.24(+1.53%)
Oct 22, 2009 15.80 15.87 15.65 15.65 1,000 -0.15(-0.94%)
Oct 21, 2009 15.78 15.80 15.65 15.80 3,346 +0.18(+1.15%)
Oct 20, 2009 15.89 15.89 15.62 15.62 4,638 -0.23(-1.45%)
Oct 19, 2009 15.77 15.85 15.77 15.85 1,122 +0.25(+1.60%)
Oct 16, 2009 15.35 15.75 15.25 15.60 6,810 -0.15(-0.95%)
Oct 15, 2009 15.74 15.75 15.46 15.75 4,500 +0.00(+0.00%)
Oct 14, 2009 15.80 15.80 15.75 15.75 1,550 -0.10(-0.63%)
Oct 13, 2009 15.89 15.89 15.47 15.85 22,967 +0.25(+1.60%)
Oct 12, 2009 15.69 15.69 15.44 15.60 10,700 +0.31(+2.03%)
Oct 09, 2009 15.36 15.58 15.20 15.29 7,565 +0.16(+1.06%)
Oct 08, 2009 15.02 15.39 15.02 15.13 16,457 +0.03(+0.20%)
Oct 07, 2009 15.30 15.30 15.00 15.10 9,559 +0.02(+0.13%)
Oct 06, 2009 15.07 15.20 15.07 15.08 14,200 +0.08(+0.53%)
Oct 05, 2009 15.15 15.20 14.97 15.00 22,550 -0.05(-0.33%)
Oct 02, 2009 15.30 15.30 14.91 15.05 13,559 -0.11(-0.76%)
Oct 01, 2009 15.10 15.40 15.04 15.16 10,522 -0.06(-0.36%)
Sep 30, 2009 15.14 15.23 15.02 15.22 14,301 +0.11(+0.73%)
Sep 29, 2009 15.19 15.30 15.06 15.11 3,256 -0.09(-0.59%)
Sep 28, 2009 15.06 15.24 15.06 15.20 4,377 -0.09(-0.59%)
Sep 25, 2009 15.00 15.34 14.98 15.29 9,773 +0.14(+0.92%)
Sep 24, 2009 15.34 15.70 15.00 15.15 11,041 -0.33(-2.13%)
Sep 23, 2009 15.35 15.48 15.25 15.48 2,400 +0.33(+2.18%)
Sep 22, 2009 15.03 15.50 15.02 15.15 5,250 +0.10(+0.66%)
Sep 21, 2009 15.26 15.50 15.04 15.05 13,860 -0.05(-0.33%)
Sep 18, 2009 15.25 15.43 15.10 15.10 6,835 -0.40(-2.58%)
Sep 17, 2009 15.26 15.50 15.26 15.50 9,134 +0.20(+1.31%)
Sep 16, 2009 15.70 15.70 15.30 15.30 14,000 -0.05(-0.33%)
Sep 15, 2009 15.50 15.50 15.02 15.35 4,404 -0.10(-0.65%)
Sep 14, 2009 15.30 15.62 15.02 15.45 14,430 +0.14(+0.91%)
Sep 11, 2009 15.35 15.50 15.10 15.31 19,076 +0.21(+1.39%)
Sep 10, 2009 15.40 15.40 14.81 15.10 7,925 -0.07(-0.46%)
Sep 09, 2009 15.13 15.20 15.13 15.17 2,407 +0.13(+0.86%)
Sep 08, 2009 15.00 15.05 14.95 15.04 1,800 +0.00(+0.02%)
Sep 04, 2009 15.00 15.13 15.00 15.04 700 +0.39(+2.64%)
Sep 03, 2009 14.75 14.75 14.55 14.65 2,083 -0.10(-0.68%)
Sep 02, 2009 14.54 14.75 14.54 14.75 400 +0.21(+1.44%)
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.