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 (%)
Feb 28, 2011 21.52 22.02 21.52 21.53 11,561 +0.00(+0.00%)
Feb 25, 2011 21.57 21.99 21.52 21.53 7,810 +0.17(+0.80%)
Feb 24, 2011 21.10 21.36 20.65 21.36 7,411 +0.24(+1.14%)
Feb 23, 2011 21.68 21.79 20.89 21.12 7,854 -0.59(-2.72%)
Feb 22, 2011 21.93 22.50 21.71 21.71 6,874 -0.63(-2.82%)
Feb 18, 2011 22.37 22.75 22.20 22.34 2,380 -0.36(-1.59%)
Feb 17, 2011 22.65 22.70 22.34 22.70 3,800 +0.19(+0.84%)
Feb 16, 2011 22.60 22.74 22.51 22.51 2,032 +0.00(+0.00%)
Feb 15, 2011 22.69 22.69 22.48 22.51 516 -0.39(-1.70%)
Feb 14, 2011 23.14 23.15 22.79 22.90 2,600 -0.10(-0.43%)
Feb 11, 2011 22.75 23.48 22.66 23.00 2,200 +0.00(+0.00%)
Feb 10, 2011 22.42 23.10 21.83 23.00 3,860 +0.37(+1.62%)
Feb 09, 2011 22.80 22.80 22.63 22.63 1,750 -0.09(-0.38%)
Feb 08, 2011 22.70 23.00 22.69 22.72 6,650 -0.13(-0.57%)
Feb 07, 2011 23.54 23.54 22.70 22.85 2,200 -0.55(-2.35%)
Feb 04, 2011 23.67 23.67 23.40 23.40 2,500 -0.47(-1.97%)
Feb 03, 2011 23.26 23.87 23.26 23.87 1,609 +0.32(+1.36%)
Feb 02, 2011 24.12 24.12 23.10 23.55 8,778 -0.77(-3.15%)
Feb 01, 2011 24.84 24.84 24.07 24.32 1,528 -0.68(-2.74%)
Jan 31, 2011 23.68 25.26 23.68 25.00 7,775 +0.91(+3.78%)
Jan 28, 2011 24.08 24.09 23.99 24.09 1,300 -0.39(-1.59%)
Jan 27, 2011 24.54 24.96 24.48 24.48 6,400 +0.14(+0.58%)
Jan 26, 2011 24.95 24.95 24.34 24.34 1,455 -0.46(-1.85%)
Jan 25, 2011 25.00 25.00 24.80 24.80 1,300 -0.35(-1.39%)
Jan 24, 2011 25.15 25.15 25.15 25.15 220 +0.05(+0.20%)
Jan 21, 2011 24.98 25.40 24.98 25.10 2,600 +0.13(+0.52%)
Jan 20, 2011 24.99 24.99 24.95 24.97 600 -0.22(-0.87%)
Jan 19, 2011 25.58 25.60 25.19 25.19 6,565 -0.41(-1.60%)
Jan 18, 2011 24.63 25.72 24.63 25.60 31,749 +1.17(+4.79%)
Jan 14, 2011 24.36 24.55 24.36 24.43 400 -0.17(-0.69%)
Jan 13, 2011 24.50 24.63 24.50 24.60 620 +0.22(+0.90%)
Jan 12, 2011 24.00 24.39 24.00 24.38 2,713 +0.68(+2.87%)
Jan 11, 2011 23.48 24.03 23.48 23.70 6,823 -0.19(-0.80%)
Jan 10, 2011 23.60 24.00 23.60 23.89 900 +0.02(+0.08%)
Jan 07, 2011 23.15 23.88 23.15 23.87 5,493 +0.26(+1.10%)
Jan 06, 2011 23.66 24.25 23.17 23.61 6,033 -0.14(-0.59%)
Jan 05, 2011 23.75 23.75 23.44 23.75 1,800 -0.08(-0.34%)
Jan 04, 2011 23.67 24.00 23.03 23.83 12,024 -0.03(-0.13%)
Jan 03, 2011 23.90 24.25 23.86 23.86 3,348 +0.06(+0.25%)
Dec 31, 2010 23.52 23.80 23.52 23.80 577 -0.11(-0.46%)
Dec 30, 2010 24.41 24.41 23.91 23.91 1,900 -0.20(-0.83%)
Dec 29, 2010 24.08 24.35 23.86 24.11 1,140 -0.30(-1.23%)
Dec 28, 2010 24.01 24.41 23.97 24.41 700 -0.19(-0.77%)
Dec 27, 2010 24.31 24.60 24.10 24.60 7,600 +0.26(+1.07%)
Dec 23, 2010 24.65 24.85 24.25 24.34 5,200 -0.16(-0.65%)
Dec 22, 2010 24.32 24.53 24.32 24.50 1,195 +0.27(+1.11%)
Dec 21, 2010 24.60 25.00 24.23 24.23 16,800 -0.25(-1.02%)
Dec 20, 2010 24.80 25.04 24.48 24.48 24,700 +0.62(+2.60%)
Dec 17, 2010 24.58 24.58 23.86 23.86 14,745 -0.79(-3.19%)
Dec 16, 2010 24.33 24.66 24.20 24.64 4,717 +0.25(+1.05%)
Dec 15, 2010 24.50 25.00 24.38 24.39 1,557 -0.63(-2.52%)
Dec 14, 2010 24.64 25.10 24.37 25.02 4,953 +0.36(+1.46%)
Dec 13, 2010 24.73 24.73 24.63 24.66 1,306 -0.07(-0.28%)
Dec 10, 2010 24.70 24.73 24.39 24.73 1,000 +0.13(+0.53%)
Dec 09, 2010 24.52 25.17 24.52 24.60 7,105 +0.13(+0.54%)
Dec 08, 2010 24.81 24.81 24.47 24.47 400 -0.53(-2.13%)
Dec 07, 2010 24.82 25.32 24.82 25.00 17,821 +0.31(+1.26%)
Dec 06, 2010 24.92 24.92 24.69 24.69 620 -0.23(-0.92%)
Dec 03, 2010 24.72 25.35 24.72 24.92 55,060 +0.15(+0.60%)
Dec 02, 2010 25.26 25.26 24.77 24.77 1,797 -0.49(-1.94%)
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.