Skip to main content

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

14.06 -0.07 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2015 13.95 14.20 14.20 14.20 800 +0.22(+1.57%)
Feb 24, 2015 14.29 14.10 13.98 13.98 1,230 -0.12(-0.85%)
Feb 23, 2015 14.56 14.56 14.10 14.10 1,810 -0.35(-2.42%)
Feb 19, 2015 14.09 14.51 14.09 14.45 53 +0.24(+1.69%)
Feb 17, 2015 14.21 14.21 14.21 14.21 100 +0.20(+1.43%)
Feb 12, 2015 14.01 14.01 14.01 14.01 300 -0.13(-0.91%)
Feb 11, 2015 14.49 14.49 13.97 14.14 3,207 -0.28(-1.95%)
Feb 10, 2015 14.70 14.75 14.42 14.42 3,795 -0.51(-3.42%)
Feb 09, 2015 14.23 15.00 14.23 14.93 5,720 +0.65(+4.55%)
Feb 05, 2015 14.40 14.28 14.28 14.28 5,100 -0.12(-0.83%)
Feb 04, 2015 14.34 14.40 14.34 14.40 851 +0.17(+1.21%)
Feb 02, 2015 14.15 14.23 14.15 14.23 12,380 +0.07(+0.48%)
Jan 30, 2015 13.85 14.16 13.85 14.16 7,615 -0.09(-0.63%)
Jan 27, 2015 14.22 14.25 14.16 14.25 256 -0.15(-1.04%)
Jan 23, 2015 14.40 14.40 14.40 14.40 66 +0.02(+0.14%)
Jan 22, 2015 14.28 14.38 14.25 14.38 1,954 +0.13(+0.91%)
Jan 21, 2015 14.15 14.25 14.15 14.25 3,619 -0.08(-0.56%)
Jan 16, 2015 14.33 14.33 14.33 14.33 539 +0.06(+0.42%)
Jan 15, 2015 14.15 14.27 14.15 14.27 736 +0.01(+0.06%)
Jan 14, 2015 14.34 14.34 14.25 14.26 715 +0.05(+0.37%)
Jan 13, 2015 14.13 14.21 14.10 14.21 5,936 +0.06(+0.42%)
Jan 12, 2015 14.14 14.15 14.14 14.15 866 +0.05(+0.35%)
Jan 09, 2015 14.12 14.15 14.04 14.10 3,007 -0.05(-0.35%)
Jan 08, 2015 13.96 14.34 13.95 14.15 11,100 -0.03(-0.21%)
Jan 07, 2015 14.22 14.22 13.96 14.18 1,150 -0.07(-0.49%)
Jan 05, 2015 14.25 14.25 14.25 14.25 76 +0.00(+0.00%)
Jan 02, 2015 14.25 14.25 14.25 14.25 1,836 -0.05(-0.35%)
Dec 31, 2014 14.25 14.30 14.30 14.30 2,900 +0.05(+0.35%)
Dec 30, 2014 14.46 14.62 14.10 14.25 4,525 +0.06(+0.42%)
Dec 29, 2014 14.22 14.22 14.00 14.19 1,883 -0.31(-2.14%)
Dec 26, 2014 14.42 14.50 14.41 14.50 400 -0.21(-1.43%)
Dec 24, 2014 14.71 14.71 14.71 14.71 500 +0.39(+2.72%)
Dec 23, 2014 14.32 14.32 14.32 14.32 674 -0.28(-1.92%)
Dec 22, 2014 14.52 14.70 14.29 14.60 4,642 +0.08(+0.55%)
Dec 19, 2014 14.28 14.52 14.25 14.52 1,996 +0.07(+0.48%)
Dec 18, 2014 14.43 14.55 14.22 14.45 2,050 +0.30(+2.12%)
Dec 17, 2014 14.20 14.29 14.15 14.15 3,225 +0.00(+0.00%)
Dec 16, 2014 14.27 14.41 14.10 14.15 2,875 -0.25(-1.74%)
Dec 15, 2014 14.39 14.44 14.39 14.40 1,032 +0.03(+0.21%)
Dec 12, 2014 14.30 14.37 14.07 14.37 1,441 -0.01(-0.07%)
Dec 11, 2014 14.25 14.38 14.25 14.38 626 -0.12(-0.83%)
Dec 10, 2014 14.50 14.54 14.40 14.50 3,628 -0.11(-0.75%)
Dec 09, 2014 14.82 14.92 14.61 14.61 4,037 -0.29(-1.95%)
Dec 08, 2014 15.12 15.14 14.83 14.90 6,477 -0.52(-3.37%)
Dec 05, 2014 14.72 15.42 14.72 15.42 882 +0.14(+0.92%)
Dec 04, 2014 15.16 15.28 15.00 15.28 3,265 +0.03(+0.20%)
Dec 03, 2014 15.25 15.26 15.25 15.25 2,674 +0.19(+1.26%)
Dec 02, 2014 15.27 15.27 15.06 15.06 206 -0.26(-1.70%)
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.