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 (%)
Jun 18, 2024 14.06 14.06 14.06 14.06 240 +0.00(+0.04%)
Jun 14, 2024 14.06 79 -0.07(-0.50%)
Jun 13, 2024 14.40 14.40 14.13 14.13 548 -0.41(-2.82%)
Jun 12, 2024 14.30 14.60 14.30 14.54 1,252 +0.27(+1.89%)
Jun 11, 2024 14.56 14.62 14.27 14.27 1,680 -0.28(-1.92%)
Jun 10, 2024 14.05 14.59 14.05 14.55 913 +0.63(+4.53%)
Jun 07, 2024 13.86 13.92 13.86 13.92 1,132 -0.90(-6.07%)
Jun 06, 2024 14.25 14.82 14.25 14.82 3,326 +0.27(+1.86%)
Jun 05, 2024 13.94 14.55 13.94 14.55 639 +0.22(+1.54%)
Jun 04, 2024 14.60 14.60 14.33 14.33 721 -0.21(-1.41%)
Jun 03, 2024 14.33 14.54 14.00 14.54 2,429 -0.01(-0.10%)
May 31, 2024 14.00 14.60 14.00 14.55 2,321 +0.09(+0.63%)
May 30, 2024 14.33 14.46 14.33 14.46 521 +0.03(+0.20%)
May 29, 2024 14.43 14.43 14.43 14.43 498 +0.03(+0.21%)
May 28, 2024 14.53 14.60 14.40 14.40 966 +0.35(+2.49%)
May 24, 2024 14.75 14.75 14.05 14.05 480 -0.03(-0.21%)
May 23, 2024 14.00 14.08 13.50 14.08 4,264 -0.27(-1.88%)
May 22, 2024 14.66 14.66 14.00 14.35 640 +0.00(+0.00%)
May 21, 2024 14.35 14.35 14.35 14.35 312 +0.05(+0.32%)
May 20, 2024 12.88 14.75 12.88 14.30 3,265 +1.20(+9.18%)
May 17, 2024 14.91 14.91 13.10 13.10 812 -1.61(-10.94%)
May 16, 2024 14.59 14.71 14.59 14.71 1,139 +0.19(+1.31%)
May 15, 2024 14.67 14.67 14.52 14.52 720 -0.25(-1.69%)
May 14, 2024 14.68 14.77 14.68 14.77 716 +0.62(+4.38%)
May 13, 2024 13.21 14.31 13.21 14.15 14,946 -0.08(-0.56%)
May 10, 2024 14.70 14.70 14.23 14.23 2,551 +0.03(+0.21%)
May 09, 2024 14.43 14.43 13.98 14.20 8,747 +0.31(+2.20%)
May 07, 2024 13.89 100 +0.03(+0.20%)
May 06, 2024 14.01 14.01 13.87 13.87 2,135 +0.13(+0.92%)
May 03, 2024 13.57 14.22 13.57 13.74 1,425 +0.24(+1.78%)
May 02, 2024 12.50 13.81 12.50 13.50 6,052 +0.55(+4.25%)
Apr 30, 2024 12.95 205 -0.51(-3.79%)
Apr 29, 2024 13.46 13.46 13.46 13.46 443 -0.30(-2.18%)
Apr 26, 2024 14.45 14.45 13.76 13.76 765 +0.36(+2.69%)
Apr 25, 2024 13.80 14.80 12.85 13.40 9,583 +0.20(+1.52%)
Apr 24, 2024 13.58 13.58 13.20 13.20 1,763 -0.58(-4.21%)
Apr 23, 2024 13.58 13.89 12.72 13.78 3,759 +0.68(+5.23%)
Apr 22, 2024 13.81 13.81 13.10 13.10 1,899 +0.27(+2.07%)
Apr 17, 2024 12.83 213 +0.10(+0.79%)
Apr 16, 2024 12.95 12.95 12.61 12.73 3,374 -0.22(-1.70%)
Apr 15, 2024 12.95 12.95 12.95 12.95 374 +0.13(+1.01%)
Apr 12, 2024 13.20 13.20 12.82 12.82 2,927 -0.23(-1.80%)
Apr 11, 2024 13.05 13.05 13.05 13.05 163 +0.23(+1.81%)
Apr 09, 2024 12.82 418 -0.36(-2.71%)
Apr 08, 2024 12.95 13.98 12.94 13.18 14,254 +0.35(+2.77%)
Apr 05, 2024 12.83 12.83 12.83 12.83 344 +0.36(+2.85%)
Apr 03, 2024 12.47 78 +0.09(+0.74%)
Apr 02, 2024 12.38 12.38 12.38 12.38 401 -0.15(-1.21%)
Mar 28, 2024 12.53 143 +0.35(+2.87%)
Mar 26, 2024 12.18 13 -0.48(-3.79%)
Mar 25, 2024 12.19 12.66 12.19 12.66 428 +0.51(+4.20%)
Mar 21, 2024 12.15 102 -0.61(-4.78%)
Mar 18, 2024 12.76 412 +0.01(+0.08%)
Mar 15, 2024 12.78 12.78 12.75 12.75 466 -0.07(-0.55%)
Mar 14, 2024 12.83 12.83 12.82 12.82 508 +0.01(+0.08%)
Mar 13, 2024 12.52 12.81 12.52 12.81 4,935 +0.56(+4.57%)
Mar 12, 2024 12.25 12.25 12.25 12.25 294 +0.03(+0.25%)
Mar 11, 2024 12.22 12.22 12.22 12.22 177 -0.28(-2.24%)
Mar 08, 2024 12.50 12.64 12.48 12.50 756 +0.69(+5.84%)
Mar 07, 2024 12.27 12.27 11.81 11.81 387 +0.05(+0.43%)
Mar 06, 2024 11.76 11.76 11.76 11.76 213 -0.47(-3.85%)
Mar 04, 2024 12.23 97 +0.26(+2.18%)
Mar 01, 2024 12.25 12.25 11.92 11.97 1,480 -0.53(-4.24%)
Feb 29, 2024 11.92 12.50 11.92 12.50 358 +0.05(+0.40%)
Feb 27, 2024 12.45 30 -0.22(-1.74%)
Feb 26, 2024 12.67 12.67 12.67 12.67 925 +0.46(+3.77%)
Feb 22, 2024 12.21 193 +0.26(+2.18%)
Feb 21, 2024 12.05 12.05 11.73 11.95 4,068 -0.18(-1.48%)
Feb 20, 2024 12.36 12.36 12.13 12.13 634 +0.01(+0.10%)
Feb 16, 2024 12.11 12.12 12.11 12.12 571 +0.42(+3.57%)
Feb 15, 2024 11.95 11.95 11.70 11.70 312 -0.10(-0.85%)
Feb 14, 2024 11.58 11.80 11.58 11.80 885 -0.11(-0.92%)
Feb 13, 2024 11.92 11.92 11.91 11.91 673 +0.07(+0.59%)
Feb 09, 2024 11.84 286 -0.16(-1.33%)
Feb 08, 2024 11.96 12.00 11.96 12.00 626 +0.02(+0.17%)
Feb 07, 2024 11.78 11.98 11.66 11.98 1,192 -0.21(-1.72%)
Feb 06, 2024 12.07 12.19 12.07 12.19 1,233 +0.46(+3.92%)
Feb 05, 2024 11.63 12.52 11.60 11.73 5,145 +0.12(+1.03%)
Feb 02, 2024 11.64 11.64 11.61 11.61 675 -0.19(-1.61%)
Jan 31, 2024 11.80 35 +0.00(+0.00%)
Jan 30, 2024 11.65 11.80 11.65 11.80 2,216 +0.02(+0.17%)
Jan 29, 2024 12.09 12.09 11.78 11.78 2,445 +0.11(+0.94%)
Jan 26, 2024 11.68 11.71 11.67 11.67 11,430 -0.08(-0.68%)
Jan 25, 2024 12.00 12.00 11.75 11.75 4,648 -0.36(-2.97%)
Jan 24, 2024 12.40 12.40 12.11 12.11 1,201 -0.29(-2.38%)
Jan 22, 2024 12.40 192 -0.28(-2.17%)
Jan 19, 2024 12.40 12.69 12.20 12.68 1,621 +0.18(+1.44%)
Jan 17, 2024 12.50 30 -0.02(-0.16%)
Jan 16, 2024 12.52 12.52 12.52 12.52 178 +0.35(+2.88%)
Jan 10, 2024 12.17 238 +0.06(+0.50%)
Jan 09, 2024 12.11 12.11 12.11 12.11 288 +0.02(+0.17%)
Jan 08, 2024 11.49 12.09 11.49 12.09 7,578 +0.19(+1.60%)
Jan 05, 2024 11.94 11.94 11.90 11.90 422 -0.09(-0.74%)
Jan 04, 2024 11.91 11.99 11.91 11.99 621 +0.21(+1.77%)
Jan 03, 2024 12.16 12.16 11.78 11.78 2,221 -0.12(-1.01%)
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.