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 (%)
Dec 31, 2007 17.00 17.00 16.75 16.75 2,700 -0.48(-2.79%)
Dec 28, 2007 16.16 17.23 16.16 17.23 2,900 +1.23(+7.69%)
Dec 27, 2007 15.34 16.00 15.29 16.00 3,200 -0.09(-0.56%)
Dec 26, 2007 15.87 16.19 15.21 16.09 1,300 -0.26(-1.59%)
Dec 24, 2007 16.10 16.35 15.26 16.35 1,800 +0.35(+2.19%)
Dec 21, 2007 15.66 16.25 15.00 16.00 3,400 +0.45(+2.89%)
Dec 20, 2007 15.07 15.55 14.95 15.55 8,000 -0.45(-2.81%)
Dec 19, 2007 16.00 16.00 15.80 16.00 2,400 +0.56(+3.63%)
Dec 18, 2007 15.66 15.66 15.41 15.44 700 -0.42(-2.65%)
Dec 17, 2007 15.89 16.32 15.19 15.86 3,100 -0.06(-0.38%)
Dec 14, 2007 15.92 16.23 15.49 15.92 2,600 -0.33(-2.03%)
Dec 13, 2007 16.00 16.55 15.21 16.25 4,200 -0.29(-1.75%)
Dec 12, 2007 16.10 16.62 15.80 16.54 20,700 +0.37(+2.29%)
Dec 11, 2007 16.42 16.82 16.17 16.17 2,400 -0.58(-3.46%)
Dec 10, 2007 17.20 17.77 16.63 16.75 2,100 +0.25(+1.52%)
Dec 07, 2007 16.55 17.21 16.50 16.50 2,000 -0.27(-1.61%)
Dec 06, 2007 15.96 17.37 15.96 16.77 1,300 +0.48(+2.95%)
Dec 05, 2007 16.00 20.69 16.00 16.29 2,500 +0.75(+4.83%)
Dec 04, 2007 16.00 16.00 15.42 15.54 2,800 +0.14(+0.91%)
Dec 03, 2007 15.30 15.90 15.30 15.40 3,400 +0.36(+2.39%)
Nov 30, 2007 17.01 17.01 15.04 15.04 12,800 -1.07(-6.64%)
Nov 29, 2007 16.56 16.56 16.00 16.11 22,500 +0.35(+2.22%)
Nov 28, 2007 16.15 16.73 15.36 15.76 3,800 +0.12(+0.77%)
Nov 27, 2007 16.39 16.43 15.50 15.64 6,200 -0.37(-2.31%)
Nov 26, 2007 16.70 16.70 16.00 16.01 3,100 -0.23(-1.42%)
Nov 23, 2007 16.06 16.24 16.05 16.24 900 +0.58(+3.70%)
Nov 21, 2007 16.22 16.38 13.66 15.66 5,900 -0.86(-5.21%)
Nov 20, 2007 16.51 16.52 16.33 16.52 500 -0.01(-0.06%)
Nov 19, 2007 18.60 18.60 16.39 16.53 4,500 -0.14(-0.84%)
Nov 16, 2007 17.29 17.34 16.50 16.67 3,100 -0.22(-1.30%)
Nov 15, 2007 16.89 16.89 16.89 16.89 0 +0.00(+0.00%)
Nov 14, 2007 17.50 17.50 16.80 16.89 35,700 -0.11(-0.65%)
Nov 13, 2007 16.81 17.30 16.80 17.00 23,900 +0.15(+0.89%)
Nov 12, 2007 16.96 17.05 16.80 16.85 1,800 -0.46(-2.66%)
Nov 09, 2007 17.58 17.75 16.96 17.31 12,100 -0.94(-5.15%)
Nov 08, 2007 18.35 18.35 17.15 18.25 4,000 +0.65(+3.69%)
Nov 07, 2007 17.00 17.71 16.99 17.60 2,100 +0.45(+2.62%)
Nov 06, 2007 17.50 17.50 17.00 17.15 4,800 -0.15(-0.87%)
Nov 05, 2007 17.36 17.78 17.20 17.30 26,500 -0.55(-3.08%)
Nov 02, 2007 17.77 18.56 17.24 17.85 19,300 -0.08(-0.45%)
Nov 01, 2007 17.26 17.93 17.26 17.93 2,600 -0.07(-0.39%)
Oct 31, 2007 18.60 18.60 17.59 18.00 2,400 -0.25(-1.37%)
Oct 30, 2007 19.00 19.00 18.02 18.25 6,600 -0.65(-3.44%)
Oct 29, 2007 18.07 19.44 18.07 18.90 24,800 +0.16(+0.85%)
Oct 26, 2007 18.82 18.85 18.18 18.74 3,500 +0.14(+0.75%)
Oct 25, 2007 18.78 18.78 18.31 18.60 5,000 -0.12(-0.64%)
Oct 24, 2007 19.10 19.10 18.68 18.72 5,200 -0.41(-2.14%)
Oct 23, 2007 19.20 19.50 18.86 19.13 2,100 +0.41(+2.19%)
Oct 19, 2007 18.82 19.20 18.72 18.72 1,500 -0.09(-0.48%)
Oct 18, 2007 18.78 18.81 18.78 18.81 200 +0.35(+1.90%)
Oct 17, 2007 19.20 19.20 18.46 18.46 1,300 -0.03(-0.16%)
Oct 16, 2007 18.42 18.49 18.42 18.49 400 +0.07(+0.38%)
Oct 15, 2007 18.71 18.71 18.16 18.42 900 -0.25(-1.34%)
Oct 12, 2007 18.31 18.90 17.50 18.67 2,200 -0.15(-0.80%)
Oct 11, 2007 18.33 19.20 17.00 18.82 3,500 -0.17(-0.90%)
Oct 10, 2007 19.00 19.07 18.25 18.99 4,800 -0.01(-0.05%)
Oct 09, 2007 18.72 19.34 18.55 19.00 5,300 +0.41(+2.21%)
Oct 08, 2007 18.48 18.59 17.98 18.59 500 +0.71(+3.97%)
Oct 05, 2007 17.75 18.25 17.69 17.88 500 +0.18(+1.02%)
Oct 04, 2007 18.21 18.51 17.70 17.70 8,200 -0.01(-0.06%)
Oct 03, 2007 17.63 17.98 17.20 17.71 9,200 -0.11(-0.62%)
Oct 02, 2007 17.72 17.90 17.50 17.82 6,900 +0.52(+3.01%)
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.