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 30, 2016 20.53 20.53 20.53 0 -0.07(-0.34%)
Dec 29, 2016 20.60 20.60 20.60 20.60 581 -0.05(-0.24%)
Dec 27, 2016 20.65 2 -0.15(-0.72%)
Dec 23, 2016 20.80 20.80 20.80 0 +0.50(+2.45%)
Dec 22, 2016 20.82 20.93 20.30 20.30 820 -0.40(-1.92%)
Dec 20, 2016 20.70 13 -0.51(-2.40%)
Dec 15, 2016 21.21 1 -0.15(-0.70%)
Dec 14, 2016 21.37 21.37 21.36 21.36 415 -0.20(-0.93%)
Dec 13, 2016 21.65 21.65 21.56 21.56 271 -0.32(-1.46%)
Dec 12, 2016 21.04 21.89 21.04 21.88 1,048 +0.63(+2.96%)
Dec 09, 2016 21.25 21.25 21.25 21.25 156 +0.10(+0.47%)
Dec 08, 2016 20.99 21.15 20.61 21.15 623 +0.13(+0.64%)
Dec 07, 2016 21.02 21.02 21.02 21.02 513 +0.26(+1.23%)
Dec 05, 2016 20.76 14 +0.12(+0.58%)
Dec 02, 2016 20.28 20.93 20.19 20.64 12,551 +0.08(+0.39%)
Dec 01, 2016 20.45 20.71 20.45 20.56 7,708 +0.36(+1.78%)
Nov 30, 2016 20.91 20.91 20.16 20.20 320 -0.30(-1.46%)
Nov 29, 2016 20.29 20.50 20.29 20.50 451 +0.00(+0.00%)
Nov 28, 2016 20.49 20.50 20.48 20.50 809 +0.21(+1.03%)
Nov 25, 2016 20.45 20.45 20.15 20.29 8,140 -0.16(-0.78%)
Nov 23, 2016 20.45 20.45 20.45 0 +0.05(+0.25%)
Nov 22, 2016 20.82 20.82 20.40 20.40 1,187 -0.63(-3.00%)
Nov 18, 2016 21.03 57 -0.27(-1.27%)
Nov 17, 2016 21.09 21.30 20.94 21.30 1,400 -0.13(-0.61%)
Nov 16, 2016 20.80 21.43 20.80 21.43 863 +0.82(+3.97%)
Nov 15, 2016 20.61 20.61 20.61 20.61 118 -0.17(-0.81%)
Nov 14, 2016 21.14 21.22 20.57 20.78 2,243 -0.52(-2.44%)
Nov 11, 2016 21.60 21.60 21.30 21.30 1,223 -0.70(-3.19%)
Nov 10, 2016 22.05 22.09 21.91 22.00 70,900 -0.45(-2.00%)
Nov 09, 2016 22.43 22.48 22.43 22.45 2,299 -0.37(-1.62%)
Nov 08, 2016 22.51 22.82 22.51 22.82 1,938 +0.32(+1.42%)
Nov 07, 2016 22.50 22.50 22.50 22.50 3,377 +0.20(+0.90%)
Nov 04, 2016 22.11 22.30 22.11 22.30 3,770 +0.06(+0.27%)
Nov 03, 2016 22.56 22.91 22.24 22.24 1,962 -0.13(-0.58%)
Nov 02, 2016 22.15 22.37 22.15 22.37 423 +0.00(+0.00%)
Nov 01, 2016 22.36 22.41 22.34 22.37 1,514 -0.08(-0.36%)
Oct 31, 2016 22.46 22.60 22.45 22.45 3,902 -0.05(-0.22%)
Oct 28, 2016 22.16 22.55 22.16 22.50 5,036 +0.24(+1.08%)
Oct 27, 2016 22.00 22.74 21.95 22.26 103,294 +0.39(+1.78%)
Oct 26, 2016 22.07 22.07 21.87 21.87 2,566 -0.49(-2.19%)
Oct 25, 2016 21.80 22.85 21.77 22.36 125,535 +0.51(+2.33%)
Oct 24, 2016 21.98 21.98 21.75 21.85 3,309 -0.14(-0.64%)
Oct 21, 2016 21.99 21.99 21.99 21.99 124 +0.24(+1.10%)
Oct 20, 2016 21.85 21.85 21.75 21.75 5,627 -0.10(-0.46%)
Oct 19, 2016 21.42 21.85 21.42 21.85 32,933 +0.19(+0.88%)
Oct 18, 2016 21.34 21.66 21.34 21.66 10,965 +0.18(+0.84%)
Oct 17, 2016 21.67 21.67 21.48 21.48 24,475 -0.09(-0.42%)
Oct 14, 2016 21.00 21.59 20.97 21.57 25,592 +0.79(+3.80%)
Oct 13, 2016 21.10 21.10 20.77 20.78 1,869 -0.90(-4.15%)
Oct 12, 2016 21.83 21.83 21.68 21.68 281 +0.15(+0.70%)
Oct 11, 2016 21.09 21.53 21.09 21.53 1,688 -0.00(-0.00%)
Oct 07, 2016 21.49 21.77 21.45 21.53 69 +0.03(+0.14%)
Oct 06, 2016 21.49 21.50 21.49 21.50 1,285 +0.00(+0.02%)
Oct 05, 2016 21.40 21.50 21.09 21.50 606 +0.09(+0.40%)
Oct 04, 2016 21.41 21.41 21.41 21.41 138 +0.42(+2.00%)
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.