Skip to main content

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

14.06 +0.00 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.65 13.05 12.65 13.05 16,600 +0.47(+3.74%)
Dec 29, 2005 12.66 12.68 12.48 12.58 15,200 -0.08(-0.63%)
Dec 28, 2005 12.75 12.75 12.48 12.66 28,300 -0.05(-0.39%)
Dec 23, 2005 12.65 12.72 12.65 12.71 12,700 +0.22(+1.76%)
Dec 22, 2005 12.55 12.55 12.15 12.49 26,800 -0.01(-0.08%)
Dec 21, 2005 12.68 12.68 12.50 12.50 15,400 -0.18(-1.42%)
Dec 20, 2005 12.75 12.75 12.67 12.68 14,200 -0.01(-0.08%)
Dec 19, 2005 12.75 12.75 12.69 12.69 4,500 -0.02(-0.16%)
Dec 16, 2005 12.85 12.88 12.70 12.71 4,700 -0.09(-0.70%)
Dec 15, 2005 12.80 12.80 12.70 12.80 600 +0.10(+0.79%)
Dec 14, 2005 13.05 13.05 12.70 12.70 11,100 -0.45(-3.42%)
Dec 13, 2005 13.15 13.15 13.15 13.15 4,300 -0.45(-3.31%)
Dec 12, 2005 13.60 13.60 13.60 13.60 100 +0.10(+0.74%)
Dec 09, 2005 13.29 13.60 13.29 13.50 3,900 +0.31(+2.35%)
Dec 08, 2005 13.25 13.30 13.19 13.19 3,900 -0.06(-0.45%)
Dec 07, 2005 13.20 13.26 13.20 13.25 2,700 +0.15(+1.15%)
Dec 06, 2005 13.10 13.30 13.10 13.10 4,300 +0.10(+0.77%)
Dec 05, 2005 13.68 13.68 13.00 13.00 22,000 -0.63(-4.62%)
Dec 02, 2005 13.76 13.76 13.63 13.63 3,400 -0.21(-1.52%)
Dec 01, 2005 13.92 13.92 13.84 13.84 900 -0.01(-0.07%)
Nov 30, 2005 13.91 14.00 13.76 13.85 6,000 -0.08(-0.57%)
Nov 29, 2005 13.93 13.93 13.93 13.93 2,000 +0.03(+0.22%)
Nov 25, 2005 14.03 14.03 13.90 13.90 4,000 -0.03(-0.22%)
Nov 23, 2005 13.85 13.93 13.85 13.93 1,800 +0.13(+0.94%)
Nov 22, 2005 13.95 13.95 13.80 13.80 3,000 -0.10(-0.72%)
Nov 21, 2005 14.00 14.00 13.80 13.90 8,600 -0.09(-0.64%)
Nov 18, 2005 13.99 14.09 13.99 13.99 12,000 +0.10(+0.72%)
Nov 17, 2005 13.86 13.95 13.86 13.89 4,300 +0.08(+0.58%)
Nov 16, 2005 13.64 13.81 13.64 13.81 20,900 +0.21(+1.54%)
Nov 15, 2005 13.50 13.61 13.50 13.60 2,400 +0.29(+2.17%)
Nov 14, 2005 13.31 13.31 13.31 13.31 100 -0.10(-0.74%)
Nov 11, 2005 13.51 13.53 13.41 13.41 11,000 -0.19(-1.40%)
Nov 10, 2005 13.08 13.60 13.08 13.60 6,600 +0.61(+4.70%)
Nov 09, 2005 12.99 12.99 12.99 12.99 200 +0.08(+0.62%)
Nov 08, 2005 13.11 13.35 12.85 12.91 10,100 -0.19(-1.45%)
Nov 07, 2005 13.17 13.31 13.09 13.10 3,700 -0.29(-2.17%)
Nov 04, 2005 13.20 13.39 13.10 13.39 16,000 +0.09(+0.68%)
Nov 03, 2005 13.29 13.40 13.29 13.30 1,100 +0.20(+1.53%)
Nov 02, 2005 13.01 13.27 13.00 13.10 5,000 +0.13(+1.00%)
Nov 01, 2005 12.97 12.97 12.97 12.97 100 -0.08(-0.61%)
Oct 31, 2005 12.99 13.25 12.87 13.05 24,900 -0.15(-1.14%)
Oct 28, 2005 13.16 13.20 12.93 13.20 19,500 -0.06(-0.45%)
Oct 27, 2005 13.57 13.57 13.26 13.26 1,000 -0.23(-1.70%)
Oct 26, 2005 14.11 14.11 13.16 13.49 25,800 -0.52(-3.71%)
Oct 25, 2005 14.21 14.21 14.01 14.01 800 -0.14(-0.99%)
Oct 24, 2005 14.25 14.35 14.15 14.15 11,700 -0.01(-0.07%)
Oct 21, 2005 14.50 14.50 14.16 14.16 10,500 -0.44(-3.01%)
Oct 20, 2005 14.60 14.60 14.60 14.60 200 +0.08(+0.55%)
Oct 19, 2005 14.52 14.52 14.52 14.52 100 +0.02(+0.14%)
Oct 18, 2005 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 17, 2005 14.60 14.68 14.50 14.50 12,000 -0.20(-1.36%)
Oct 14, 2005 14.80 14.80 14.70 14.70 300 -0.20(-1.34%)
Oct 13, 2005 15.00 15.00 14.90 14.90 400 -0.10(-0.67%)
Oct 12, 2005 15.16 15.16 15.00 15.00 4,400 -0.26(-1.70%)
Oct 11, 2005 15.26 15.26 15.26 15.26 200 -0.19(-1.22%)
Oct 10, 2005 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Oct 07, 2005 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Oct 06, 2005 15.36 15.45 15.36 15.45 500 -0.01(-0.07%)
Oct 05, 2005 15.07 15.46 15.07 15.46 3,600 +0.31(+2.05%)
Oct 04, 2005 15.53 15.70 15.15 15.15 5,200 -0.37(-2.38%)
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.