Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.36 +0.01 (+0.07%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.697 8.697 8.697 8.697 0 +0.00(+0.00%)
Dec 30, 2004 8.664 8.730 8.664 8.697 51,665 +0.13(+1.47%)
Dec 29, 2004 8.564 8.571 8.564 8.571 301 -0.09(-1.07%)
Dec 28, 2004 8.664 8.664 8.664 8.664 602 +0.03(+0.38%)
Dec 27, 2004 8.664 8.664 8.631 8.631 451 -0.13(-1.52%)
Dec 23, 2004 8.763 8.763 8.763 8.763 301 +0.07(+0.84%)
Dec 22, 2004 8.498 8.690 8.498 8.690 176,534 +0.13(+1.47%)
Dec 21, 2004 8.558 8.631 8.558 8.564 46,091 -0.06(-0.69%)
Dec 20, 2004 8.232 8.657 8.232 8.624 17,773 +0.33(+3.92%)
Dec 17, 2004 8.624 8.624 8.166 8.299 25,907 -0.27(-3.10%)
Dec 16, 2004 8.564 8.564 8.564 8.564 301 +0.07(+0.78%)
Dec 15, 2004 8.504 8.504 8.491 8.498 15,514 +0.00(+0.00%)
Dec 14, 2004 8.365 8.551 8.365 8.498 191,748 +0.21(+2.48%)
Dec 13, 2004 8.292 8.292 8.292 8.292 0 +0.00(+0.00%)
Dec 10, 2004 8.292 8.292 8.292 8.292 0 +0.00(+0.00%)
Dec 09, 2004 8.405 8.405 8.292 8.292 3,163 -0.21(-2.42%)
Dec 08, 2004 8.498 8.498 8.498 8.498 0 +0.00(+0.00%)
Dec 07, 2004 8.518 8.518 8.498 8.498 2,560 -0.08(-0.93%)
Dec 06, 2004 8.445 8.631 8.445 8.577 789,586 +0.25(+2.95%)
Dec 03, 2004 8.332 8.332 8.332 8.332 301 -0.01(-0.08%)
Dec 02, 2004 8.485 8.485 8.272 8.338 8,585 -0.22(-2.56%)
Dec 01, 2004 8.498 8.617 8.471 8.558 60,250 +0.13(+1.50%)
Nov 30, 2004 8.458 8.564 8.431 8.431 63,564 +0.03(+0.40%)
Nov 29, 2004 8.431 8.431 8.392 8.398 251,848 +0.06(+0.72%)
Nov 26, 2004 8.338 8.338 8.338 8.338 301 +0.05(+0.56%)
Nov 24, 2004 8.133 8.299 8.133 8.292 147,915 +0.23(+2.80%)
Nov 23, 2004 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Nov 22, 2004 8.126 8.126 8.066 8.066 1,205 +0.00(+0.00%)
Nov 19, 2004 8.066 8.066 8.066 8.066 1,205 +0.07(+0.83%)
Nov 18, 2004 8.066 8.066 7.940 8.000 7,380 -0.07(-0.82%)
Nov 17, 2004 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Nov 16, 2004 8.066 8.066 8.066 8.066 0 +0.00(+0.00%)
Nov 15, 2004 8.066 8.066 8.066 8.066 753 -0.14(-1.70%)
Nov 12, 2004 8.206 8.206 8.206 8.206 0 +0.00(+0.00%)
Nov 11, 2004 8.206 8.206 8.206 8.206 0 +0.00(+0.00%)
Nov 10, 2004 8.219 8.219 8.206 8.206 1,355 -0.09(-1.04%)
Nov 09, 2004 8.292 8.292 8.292 8.292 0 +0.00(+0.00%)
Nov 08, 2004 8.292 8.292 8.292 8.292 150 -0.07(-0.79%)
Nov 05, 2004 8.246 8.358 8.246 8.358 15,665 +0.05(+0.64%)
Nov 04, 2004 8.305 8.305 8.305 8.305 150 +0.03(+0.32%)
Nov 03, 2004 8.265 8.332 8.265 8.279 311,797 +0.09(+1.05%)
Nov 02, 2004 8.173 8.219 8.173 8.192 1,656 +0.02(+0.24%)
Nov 01, 2004 8.173 8.173 8.173 8.173 7,079 +0.03(+0.41%)
Oct 29, 2004 8.099 8.265 8.099 8.139 94,443 +0.13(+1.57%)
Oct 28, 2004 8.040 8.040 8.013 8.013 301 -0.10(-1.23%)
Oct 27, 2004 8.226 8.232 8.060 8.113 13,556 -0.12(-1.45%)
Oct 26, 2004 8.252 8.259 8.226 8.232 3,012 +0.07(+0.81%)
Oct 25, 2004 8.299 8.299 8.166 8.166 18,828 -0.13(-1.60%)
Oct 22, 2004 8.299 8.299 8.299 8.299 301 +0.07(+0.81%)
Oct 21, 2004 8.040 8.232 8.040 8.232 12,652 +0.05(+0.65%)
Oct 20, 2004 8.179 8.179 8.179 8.179 0 +0.00(+0.00%)
Oct 19, 2004 8.159 8.179 8.159 8.179 1,054 +0.01(+0.16%)
Oct 18, 2004 8.113 8.226 8.113 8.166 22,895 +0.10(+1.23%)
Oct 15, 2004 8.066 8.066 8.066 8.066 23,347 -0.03(-0.41%)
Oct 14, 2004 8.099 8.099 8.099 8.099 753 -0.01(-0.08%)
Oct 13, 2004 8.332 8.332 8.106 8.106 137,221 -0.24(-2.86%)
Oct 12, 2004 8.412 8.412 8.265 8.345 5,271 -0.10(-1.18%)
Oct 11, 2004 8.445 8.445 8.445 8.445 0 +0.00(+0.00%)
Oct 08, 2004 8.445 8.445 8.445 8.445 0 +0.00(+0.00%)
Oct 07, 2004 8.445 8.445 8.445 8.445 0 +0.00(+0.00%)
Oct 06, 2004 8.531 8.531 8.445 8.445 2,259 -0.19(-2.15%)
Oct 05, 2004 8.631 8.631 8.631 8.631 150 -0.03(-0.38%)
Oct 04, 2004 8.571 8.704 8.571 8.664 5,874 +0.19(+2.19%)
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.