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 28, 2017 26.51 26.51 26.51 0 -1.36(-4.88%)
Dec 27, 2017 26.32 27.87 25.74 27.87 1,474 +1.50(+5.69%)
Dec 26, 2017 26.37 26.37 26.37 26.37 102 -0.45(-1.68%)
Dec 22, 2017 26.82 26.82 26.82 26.82 159 +0.01(+0.04%)
Dec 21, 2017 26.29 26.81 25.75 26.81 509 -0.13(-0.48%)
Dec 20, 2017 26.80 26.94 26.80 26.94 379 +0.27(+1.01%)
Dec 19, 2017 26.94 26.94 26.67 26.67 1,600 -0.27(-1.00%)
Dec 18, 2017 25.44 27.00 25.44 26.94 3,568 +2.00(+8.02%)
Dec 15, 2017 25.00 25.00 24.94 24.94 2,579 -0.06(-0.24%)
Dec 14, 2017 25.09 25.60 25.00 25.00 6,655 +0.00(+0.00%)
Dec 13, 2017 25.10 25.10 25.00 25.00 333 +0.30(+1.21%)
Dec 12, 2017 24.73 24.73 24.70 24.70 414 +0.46(+1.90%)
Dec 11, 2017 24.59 25.29 23.53 24.24 15,372 -0.26(-1.06%)
Dec 07, 2017 24.50 24.50 24.50 24 +0.50(+2.08%)
Dec 06, 2017 24.00 24.22 24.00 24.00 1,708 -0.40(-1.64%)
Dec 05, 2017 23.81 24.41 23.79 24.40 47,415 +0.80(+3.39%)
Dec 04, 2017 24.00 24.41 23.60 23.60 170,831 -0.18(-0.78%)
Dec 01, 2017 23.16 24.05 23.16 23.79 11,604 +0.59(+2.52%)
Nov 30, 2017 23.50 23.50 23.11 23.20 2,908 -0.40(-1.69%)
Nov 29, 2017 23.74 23.74 23.60 23.60 618 -0.09(-0.38%)
Nov 28, 2017 23.69 23.69 23.69 23.69 118 -0.64(-2.63%)
Nov 27, 2017 23.74 24.33 23.74 24.33 1,026 -0.04(-0.16%)
Nov 22, 2017 24.37 24.37 24.37 10,091 -0.64(-2.56%)
Nov 21, 2017 24.32 26.07 23.83 25.01 35,229 +0.67(+2.75%)
Nov 20, 2017 25.80 25.80 23.00 24.34 6,401 -1.55(-5.99%)
Nov 15, 2017 25.89 25.89 25.89 10 -0.48(-1.82%)
Nov 14, 2017 26.37 26.38 26.37 26.37 1,775 -0.49(-1.82%)
Nov 13, 2017 26.78 26.91 25.95 26.86 14,370 +0.39(+1.49%)
Nov 09, 2017 26.46 26.46 26.46 7 +0.52(+1.99%)
Nov 06, 2017 25.95 25.95 25.95 14 -0.37(-1.41%)
Nov 03, 2017 25.13 26.32 25.13 26.32 240 +0.16(+0.61%)
Nov 02, 2017 26.29 26.32 25.96 26.16 1,737 +0.42(+1.63%)
Nov 01, 2017 26.30 26.30 25.74 25.74 526 -1.26(-4.67%)
Oct 30, 2017 27.00 27.00 27.00 1 +1.50(+5.88%)
Oct 26, 2017 25.50 25.50 25.50 110 -1.00(-3.77%)
Oct 25, 2017 26.50 26.50 26.50 26.50 413 +0.51(+1.95%)
Oct 23, 2017 25.99 25.99 25.99 27 -0.51(-1.92%)
Oct 19, 2017 26.50 26.50 26.50 17 -0.34(-1.27%)
Oct 18, 2017 26.47 27.43 26.47 26.84 905 +0.44(+1.67%)
Oct 17, 2017 26.00 26.40 26.00 26.40 4,694 +0.14(+0.55%)
Oct 16, 2017 25.70 26.28 25.70 26.25 6,596 +0.41(+1.58%)
Oct 13, 2017 25.70 25.85 25.70 25.85 922 +0.15(+0.57%)
Oct 12, 2017 25.75 25.90 25.60 25.70 62,620 +0.45(+1.78%)
Oct 11, 2017 25.25 25.25 25.25 25.25 208 +0.25(+1.00%)
Oct 10, 2017 25.19 25.39 25.00 25.00 3,254 -0.54(-2.11%)
Oct 09, 2017 25.53 25.54 25.53 25.54 631 -0.00(-0.00%)
Oct 05, 2017 25.54 14 +0.01(+0.04%)
Oct 04, 2017 25.51 25.53 25.51 25.53 302 +0.53(+2.12%)
Oct 03, 2017 24.58 25.30 24.58 25.00 10,269 +0.50(+2.04%)
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.