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 (%)
Nov 30, 2015 16.27 16.50 15.80 15.80 11,917 -0.80(-4.82%)
Nov 27, 2015 16.54 16.65 16.54 16.60 2,311 -0.01(-0.06%)
Nov 25, 2015 17.03 16.61 16.61 16.61 40,700 -0.36(-2.12%)
Nov 23, 2015 17.05 17.05 16.97 16.97 20 -0.41(-2.36%)
Nov 20, 2015 16.82 17.43 16.82 17.38 5,011 +1.04(+6.37%)
Nov 19, 2015 16.34 16.34 16.34 16.34 200 +0.18(+1.11%)
Nov 18, 2015 16.16 16.16 16.16 16.16 115 -0.33(-2.00%)
Nov 17, 2015 16.28 16.85 16.09 16.49 9,283 -0.27(-1.58%)
Nov 16, 2015 16.75 16.75 16.75 16.75 357 +0.15(+0.93%)
Nov 13, 2015 16.51 16.60 16.51 16.60 1,221 -0.25(-1.48%)
Nov 12, 2015 16.81 16.89 16.81 16.85 1,717 +0.33(+2.00%)
Nov 10, 2015 16.51 16.52 16.51 16.52 101 -0.33(-1.96%)
Nov 09, 2015 16.84 16.85 16.84 16.85 422 -0.35(-2.03%)
Nov 06, 2015 16.86 17.20 16.83 17.20 5,717 +0.65(+3.93%)
Nov 05, 2015 17.47 17.48 16.55 16.55 6,183 -1.28(-7.18%)
Oct 29, 2015 17.76 18.05 17.76 17.83 4 -0.02(-0.11%)
Oct 28, 2015 17.93 17.93 17.60 17.85 1,303 -0.45(-2.46%)
Oct 26, 2015 18.06 18.30 18.01 18.30 1 -0.08(-0.44%)
Oct 23, 2015 18.39 18.39 18.38 18.38 204 -0.41(-2.18%)
Oct 22, 2015 18.79 18.79 18.79 18.79 164 +0.36(+1.98%)
Oct 21, 2015 18.35 18.43 18.35 18.43 700 -0.45(-2.36%)
Oct 19, 2015 18.71 19.20 18.54 18.87 9 -0.12(-0.63%)
Oct 16, 2015 18.40 18.99 18.40 18.99 5,039 +0.59(+3.21%)
Oct 15, 2015 18.25 18.40 18.25 18.40 647 +0.21(+1.15%)
Oct 14, 2015 18.10 18.19 18.09 18.19 2,712 +0.22(+1.22%)
Oct 12, 2015 18.19 17.97 17.97 17.97 4,900 -0.02(-0.11%)
Oct 09, 2015 17.60 18.05 17.60 17.99 8,201 +0.15(+0.84%)
Oct 08, 2015 17.80 17.84 17.67 17.84 2,301 +0.04(+0.22%)
Oct 07, 2015 17.89 17.94 17.80 17.80 1,261 +0.24(+1.37%)
Oct 06, 2015 17.82 17.82 17.55 17.56 3,884 +0.06(+0.34%)
Oct 05, 2015 17.00 17.55 16.99 17.50 14,071 +0.83(+4.98%)
Oct 02, 2015 16.73 16.73 16.67 16.67 1,123 -1.13(-6.34%)
Oct 01, 2015 17.11 17.80 16.83 17.80 10,306 +0.75(+4.39%)
Sep 30, 2015 16.74 17.05 16.74 17.05 539 +0.28(+1.67%)
Sep 28, 2015 17.44 16.77 16.77 16.77 6,000 -1.03(-5.79%)
Sep 25, 2015 18.34 18.34 17.77 17.80 8,196 -0.88(-4.71%)
Sep 24, 2015 18.30 18.68 18.30 18.68 2,385 +0.48(+2.64%)
Sep 23, 2015 17.54 18.24 17.54 18.20 6,064 +0.99(+5.75%)
Sep 22, 2015 17.15 17.21 15.91 17.21 3,481 -0.29(-1.66%)
Sep 21, 2015 17.69 17.69 17.31 17.50 643 -0.08(-0.46%)
Sep 18, 2015 17.50 18.00 17.49 17.58 2,102 -0.27(-1.51%)
Sep 16, 2015 17.69 17.85 17.69 17.85 3 +0.20(+1.13%)
Sep 15, 2015 17.26 17.65 17.26 17.65 2,165 +0.70(+4.13%)
Sep 14, 2015 16.41 16.95 16.41 16.95 14,167 +0.70(+4.31%)
Sep 11, 2015 15.61 16.25 15.44 16.25 9,706 +0.94(+6.14%)
Sep 10, 2015 15.02 15.31 15.02 15.31 796 -0.01(-0.07%)
Sep 08, 2015 15.28 15.32 15.28 15.32 78 -0.24(-1.54%)
Sep 04, 2015 15.56 15.56 15.56 15.56 100 -0.32(-2.02%)
Sep 03, 2015 15.67 15.89 15.52 15.88 6,854 +0.55(+3.59%)
Sep 02, 2015 15.68 15.68 15.28 15.33 1,971 -0.48(-3.04%)
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.