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, 2018 18.94 18.94 18.94 0 +0.00(+0.00%)
Dec 28, 2018 18.94 18.94 18.94 18.94 500 +0.21(+1.12%)
Dec 27, 2018 18.00 18.73 17.96 18.73 1,511 +0.30(+1.63%)
Dec 26, 2018 17.79 18.43 17.79 18.43 1,803 +0.56(+3.13%)
Dec 24, 2018 18.67 18.67 17.87 17.87 1,200 -1.02(-5.40%)
Dec 21, 2018 18.91 18.91 18.64 18.89 500 -0.71(-3.62%)
Dec 20, 2018 19.45 19.60 19.45 19.60 774 +0.63(+3.32%)
Dec 19, 2018 19.40 19.40 18.97 18.97 36,787 -0.33(-1.71%)
Dec 18, 2018 19.30 19.30 19.30 19.30 913 -0.33(-1.68%)
Dec 17, 2018 19.91 19.94 19.63 19.63 429 -0.37(-1.85%)
Dec 14, 2018 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
Dec 13, 2018 20.00 20.00 20.00 20.00 199 +0.00(+0.00%)
Dec 12, 2018 20.00 20.00 20.00 20.00 106 -0.12(-0.58%)
Dec 11, 2018 20.66 20.66 20.12 20.12 1,009 -0.15(-0.75%)
Dec 10, 2018 20.27 20.27 20.27 20.27 98 +0.00(+0.00%)
Dec 07, 2018 20.27 20.27 20.27 20.27 100 +0.38(+1.91%)
Dec 06, 2018 19.51 19.89 19.51 19.89 1,158 +0.38(+1.95%)
Dec 04, 2018 19.70 19.70 19.32 19.51 9,900 -0.18(-0.91%)
Dec 03, 2018 19.50 19.69 19.50 19.69 11,981 +0.38(+1.97%)
Nov 30, 2018 19.31 19.31 19.31 19.31 100 +0.00(+0.00%)
Nov 29, 2018 19.31 19.31 19.31 19.31 15 +0.00(+0.00%)
Nov 28, 2018 19.31 19.31 19.31 19.31 114 -0.04(-0.21%)
Nov 27, 2018 19.35 19.35 19.35 19.35 103 -0.17(-0.87%)
Nov 26, 2018 19.52 19.52 19.52 19.52 39 +0.00(+0.00%)
Nov 23, 2018 19.52 19.52 19.52 19.52 100 +0.00(+0.00%)
Nov 21, 2018 19.52 19.52 19.52 0 +0.39(+2.04%)
Nov 20, 2018 19.13 19.13 19.13 19.13 15 +0.00(+0.00%)
Nov 19, 2018 19.25 19.26 19.10 19.13 1,363 -0.17(-0.88%)
Nov 16, 2018 19.30 19.30 19.30 19.30 100 +0.00(+0.00%)
Nov 15, 2018 19.47 19.47 19.30 19.30 219 +0.22(+1.15%)
Nov 14, 2018 19.08 19.08 19.08 19.08 69 +0.00(+0.00%)
Nov 13, 2018 19.08 19.08 19.08 19.08 11 +0.00(+0.00%)
Nov 12, 2018 19.30 19.30 19.08 19.08 537 +0.16(+0.85%)
Nov 09, 2018 19.00 19.13 18.91 18.92 1,700 -0.08(-0.42%)
Nov 08, 2018 19.00 19.00 19.00 19.00 5,535 +0.00(+0.00%)
Nov 07, 2018 19.00 19.00 18.95 19.00 28,692 +0.00(+0.00%)
Nov 06, 2018 19.00 19.00 19.00 19.00 10,019 -0.04(-0.21%)
Nov 05, 2018 17.90 19.12 17.90 19.04 7,204 +1.09(+6.07%)
Nov 02, 2018 18.09 18.09 17.17 17.95 6,100 -0.54(-2.92%)
Nov 01, 2018 18.49 18.49 6 +0.00(+0.00%)
Oct 31, 2018 18.49 18.49 69 +0.00(+0.00%)
Oct 30, 2018 18.49 18.49 18.49 18.49 16 +0.00(+0.00%)
Oct 29, 2018 18.25 18.49 18.13 18.49 607 -0.11(-0.59%)
Oct 26, 2018 18.60 18.60 18.60 18.60 100 +0.00(+0.00%)
Oct 25, 2018 18.13 18.77 18.13 18.60 739 +0.82(+4.61%)
Oct 24, 2018 18.37 18.39 17.78 17.78 740 -0.72(-3.89%)
Oct 23, 2018 18.50 18.50 18.50 18.50 338 -0.28(-1.49%)
Oct 22, 2018 18.78 18.78 18.78 18.78 681 -0.33(-1.73%)
Oct 19, 2018 19.11 19.11 19.11 19.11 100 -0.19(-0.98%)
Oct 17, 2018 19.30 19.30 19.30 0 +0.00(+0.00%)
Oct 16, 2018 19.33 19.47 19.30 19.30 3,317 +0.30(+1.58%)
Oct 15, 2018 19.00 19.00 19.00 19.00 81 +0.00(+0.00%)
Oct 12, 2018 19.37 19.37 19.00 19.00 800 -0.31(-1.61%)
Oct 11, 2018 19.10 19.31 18.38 19.31 1,447 -0.19(-0.97%)
Oct 10, 2018 19.50 19.50 45 +0.00(+0.00%)
Oct 09, 2018 19.71 19.71 19.50 19.50 414 -0.03(-0.15%)
Oct 08, 2018 19.81 19.81 19.53 19.53 15,730 -0.40(-2.01%)
Oct 05, 2018 20.85 20.85 19.93 19.93 800 -0.52(-2.54%)
Oct 04, 2018 20.45 20.45 3 +0.00(+0.00%)
Oct 03, 2018 20.52 20.52 20.42 20.45 918 -0.29(-1.39%)
Oct 02, 2018 20.46 20.74 20.46 20.74 308 +0.33(+1.61%)
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.