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, 2018 26.01 26.01 26.01 136 -1.12(-4.13%)
Feb 27, 2018 26.60 27.13 26.45 27.13 1,585 +0.73(+2.77%)
Feb 26, 2018 26.31 26.91 26.31 26.40 638 +0.10(+0.38%)
Feb 23, 2018 26.32 26.32 26.20 26.30 303 -0.20(-0.75%)
Feb 22, 2018 26.56 26.56 26.50 26.50 1,475 -0.06(-0.23%)
Feb 21, 2018 26.56 26.56 26.56 26.56 424 +0.00(+0.00%)
Feb 20, 2018 26.56 26.56 26.56 26.56 783 -0.70(-2.57%)
Feb 16, 2018 27.26 27.26 27.26 0 +0.01(+0.04%)
Feb 15, 2018 26.30 27.25 26.03 27.25 8,552 +1.15(+4.41%)
Feb 14, 2018 25.80 26.45 25.80 26.10 5,006 +0.95(+3.78%)
Feb 13, 2018 25.15 25.63 24.51 25.15 1,829 -1.16(-4.41%)
Feb 12, 2018 25.30 26.31 25.30 26.31 996 +1.31(+5.24%)
Feb 09, 2018 25.45 25.60 25.00 25.00 1,411 -0.45(-1.77%)
Feb 08, 2018 24.75 25.50 24.75 25.45 5,653 -0.24(-0.93%)
Feb 07, 2018 26.37 26.37 25.69 25.69 176,554 -0.09(-0.37%)
Feb 06, 2018 25.70 26.38 25.21 25.79 5,215 +0.59(+2.36%)
Feb 05, 2018 25.40 26.37 25.19 25.19 2,652 -1.49(-5.58%)
Feb 01, 2018 26.68 26.68 26.68 1,790 +0.53(+2.03%)
Jan 31, 2018 25.41 26.37 25.41 26.15 5,004 +0.07(+0.27%)
Jan 30, 2018 25.59 26.08 24.94 26.08 1,387 -0.17(-0.65%)
Jan 29, 2018 26.25 26.25 26.25 26.25 192 -0.62(-2.31%)
Jan 26, 2018 26.90 26.90 26.85 26.87 465 +0.05(+0.19%)
Jan 25, 2018 26.82 26.82 26.82 26.82 321 +0.62(+2.37%)
Jan 24, 2018 26.55 26.89 26.20 26.20 714 -1.00(-3.68%)
Jan 23, 2018 27.00 27.60 27.00 27.20 554 -0.30(-1.09%)
Jan 22, 2018 27.11 27.87 27.11 27.50 3,271 +1.86(+7.25%)
Jan 19, 2018 27.05 27.19 25.64 25.64 2,527 -2.10(-7.57%)
Jan 18, 2018 26.87 28.25 26.52 27.74 8,052 +1.18(+4.44%)
Jan 17, 2018 26.50 27.45 26.50 26.56 4,075 +0.06(+0.23%)
Jan 16, 2018 26.52 26.52 26.50 26.50 399 -0.70(-2.57%)
Jan 12, 2018 27.20 27.20 27.20 0 -0.03(-0.11%)
Jan 11, 2018 27.39 26.20 27.23 4,662 +1.03(+3.93%)
Jan 10, 2018 26.16 26.20 26.16 26.20 692 +0.02(+0.08%)
Jan 09, 2018 26.16 26.66 26.16 26.18 797 -0.67(-2.50%)
Jan 08, 2018 27.33 27.33 26.65 26.85 1,259 -0.41(-1.50%)
Jan 05, 2018 28.00 28.00 27.26 27.26 548 -0.71(-2.54%)
Jan 04, 2018 28.06 28.06 27.97 27.97 247 +0.42(+1.52%)
Jan 03, 2018 26.75 27.88 26.75 27.55 31,319 +1.06(+4.00%)
Jan 02, 2018 27.02 27.02 25.86 26.49 5,461 -0.02(-0.08%)
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%)
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.