Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.50 -0.30 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.499 8.499 8.365 8.365 0 -0.21(-2.43%)
Feb 26, 2009 8.224 8.573 8.163 8.573 1,933 +0.18(+2.16%)
Feb 25, 2009 8.083 8.392 7.854 8.392 2,082 +0.14(+1.71%)
Feb 24, 2009 7.935 8.520 7.840 8.251 5,502 +0.35(+4.43%)
Feb 23, 2009 7.740 8.405 7.740 7.901 594 -0.17(-2.08%)
Feb 20, 2009 8.069 8.069 8.069 8.069 0 -0.07(-0.83%)
Feb 19, 2009 8.136 8.150 8.136 8.136 743 -0.08(-0.98%)
Feb 18, 2009 8.170 8.405 7.397 8.217 5,056 -0.09(-1.05%)
Feb 17, 2009 8.069 8.419 8.069 8.304 5,078 -0.40(-4.56%)
Feb 13, 2009 8.506 8.701 8.506 8.701 446 +0.38(+4.52%)
Feb 12, 2009 8.950 8.950 7.867 8.325 5,841 +0.04(+0.49%)
Feb 11, 2009 8.318 8.318 8.284 8.284 197,494 +0.11(+1.32%)
Feb 10, 2009 8.405 8.405 8.177 8.177 3,569 -0.09(-1.14%)
Feb 09, 2009 8.325 8.325 8.271 8.271 446 +0.03(+0.41%)
Feb 06, 2009 7.901 8.237 7.901 8.237 297 +0.15(+1.83%)
Feb 05, 2009 8.069 8.089 7.800 8.089 6,003 +0.07(+0.84%)
Feb 04, 2009 7.935 8.022 7.935 8.022 594 +0.22(+2.76%)
Feb 03, 2009 7.807 7.807 7.807 7.807 446 -0.20(-2.44%)
Feb 02, 2009 7.800 8.136 7.531 8.002 11,748 -0.03(-0.42%)
Jan 30, 2009 7.820 8.177 7.666 8.035 0 -0.01(-0.17%)
Jan 29, 2009 8.049 8.049 8.049 8.049 0 +0.00(+0.00%)
Jan 28, 2009 8.170 8.271 7.968 8.049 4,610 -0.26(-3.08%)
Jan 27, 2009 7.800 8.425 7.800 8.304 5,249 +0.63(+8.24%)
Jan 26, 2009 7.444 7.672 7.444 7.672 1,189 +0.49(+6.84%)
Jan 23, 2009 7.834 7.834 7.181 7.181 3,123 -0.63(-8.01%)
Jan 22, 2009 7.397 7.807 7.181 7.807 5,502 +0.41(+5.55%)
Jan 21, 2009 7.693 7.693 7.181 7.397 4,879 -0.01(-0.09%)
Jan 20, 2009 7.403 7.403 7.403 7.403 148 +0.05(+0.70%)
Jan 16, 2009 7.519 7.666 7.218 7.352 2,543 -0.07(-0.90%)
Jan 15, 2009 7.225 7.519 7.185 7.418 1,768 +0.12(+1.65%)
Jan 14, 2009 7.352 7.352 7.298 7.298 448 -0.08(-1.09%)
Jan 13, 2009 7.185 7.686 7.185 7.378 448 +0.07(+1.01%)
Jan 12, 2009 7.185 7.398 7.185 7.305 4,039 -0.05(-0.64%)
Jan 09, 2009 7.352 7.472 7.352 7.352 41,364 +0.01(+0.09%)
Jan 08, 2009 7.185 7.352 7.185 7.345 897 -0.01(-0.09%)
Jan 07, 2009 7.352 7.352 7.191 7.352 3,193 -0.15(-1.96%)
Jan 06, 2009 7.318 7.572 7.251 7.499 4,638 +0.18(+2.47%)
Jan 05, 2009 7.185 7.318 7.185 7.318 2,172 +0.13(+1.77%)
Jan 02, 2009 7.185 7.251 7.185 7.191 0 +0.17(+2.48%)
Jan 01, 2009 7.017 7.017 7.017 7.017 0 +0.00(+0.00%)
Dec 31, 2008 7.017 7.017 7.017 7.017 14,497 -0.01(-0.19%)
Dec 30, 2008 6.850 7.051 6.777 7.031 2,842 +0.01(+0.10%)
Dec 29, 2008 7.352 7.352 7.024 7.024 5,236 -0.33(-4.45%)
Dec 24, 2008 7.352 7.352 7.352 7.352 0 +0.00(+0.00%)
Dec 23, 2008 7.017 7.352 7.017 7.352 12,097 +0.40(+5.77%)
Dec 22, 2008 7.352 7.352 6.717 6.951 4,036 +0.00(+0.00%)
Dec 19, 2008 6.951 6.951 6.951 6.951 299 -0.06(-0.86%)
Dec 18, 2008 7.151 7.238 7.011 7.011 1,795 +0.03(+0.38%)
Dec 17, 2008 6.877 7.151 6.723 6.984 2,171 -0.15(-2.15%)
Dec 16, 2008 6.750 7.345 6.750 7.138 4,039 +0.13(+1.91%)
Dec 15, 2008 6.743 7.004 6.737 7.004 897 -0.05(-0.72%)
Dec 12, 2008 7.058 7.055 7.055 7.055 0 +0.00(+0.00%)
Dec 11, 2008 6.884 7.055 6.383 7.055 3,441 +0.17(+2.49%)
Dec 10, 2008 6.603 6.884 6.603 6.884 2,576 +0.26(+3.94%)
Dec 09, 2008 6.723 6.991 6.623 6.623 15,396 -0.06(-0.90%)
Dec 08, 2008 6.510 6.683 6.503 6.683 1,982 +0.14(+2.15%)
Dec 05, 2008 6.730 6.730 6.142 6.543 0 -0.54(-7.64%)
Dec 04, 2008 7.084 7.084 7.084 7.084 1,645 +0.00(+0.00%)
Dec 03, 2008 7.084 7.191 7.084 7.084 5,835 +0.00(+0.00%)
Dec 02, 2008 7.084 7.084 7.084 7.084 897 +0.00(+0.00%)
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.