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 26, 2021 13.50 13.50 13.50 13.50 100 -0.97(-6.70%)
Feb 25, 2021 14.52 14.52 14.03 14.47 1,014 -0.04(-0.29%)
Feb 24, 2021 14.51 14.51 14.51 14.51 8 +0.00(+0.00%)
Feb 23, 2021 14.51 14.51 14.51 14.51 24 +0.00(+0.00%)
Feb 22, 2021 14.52 14.52 14.50 14.51 1,438 +0.01(+0.09%)
Feb 19, 2021 15.00 15.00 14.50 14.50 200 -0.54(-3.59%)
Feb 18, 2021 15.04 15.04 15.04 15.04 16 +0.00(+0.00%)
Feb 17, 2021 15.04 15.04 14.60 15.04 1,396 +0.14(+0.94%)
Feb 16, 2021 13.87 14.90 13.81 14.90 2,564 +2.17(+17.05%)
Feb 12, 2021 12.73 12.73 12.73 12.73 200 +0.00(+0.00%)
Feb 11, 2021 12.73 12.73 12.73 12.73 39 +0.00(+0.00%)
Feb 10, 2021 13.75 13.75 12.73 12.73 1,131 -1.09(-7.92%)
Feb 09, 2021 13.80 13.82 13.80 13.82 540 -0.04(-0.29%)
Feb 08, 2021 13.87 13.87 13.87 13.87 475 +0.23(+1.69%)
Feb 05, 2021 13.63 13.63 13.63 13.63 100 +0.00(+0.00%)
Feb 04, 2021 14.01 14.42 13.63 13.63 2,658 -0.21(-1.55%)
Feb 03, 2021 13.98 13.98 13.85 13.85 1,154 +0.24(+1.76%)
Feb 02, 2021 13.56 13.69 13.21 13.61 832 -0.14(-1.02%)
Feb 01, 2021 13.00 13.75 12.98 13.75 3,604 +0.75(+5.77%)
Jan 29, 2021 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Jan 28, 2021 13.00 13.00 13.00 13.00 713 +0.00(+0.00%)
Jan 27, 2021 13.19 13.38 13.00 13.00 3,869 -0.68(-4.99%)
Jan 26, 2021 13.18 13.78 13.18 13.68 1,295 +0.07(+0.54%)
Jan 25, 2021 13.56 13.92 13.56 13.61 1,897 -0.10(-0.73%)
Jan 22, 2021 13.39 14.25 13.39 13.71 1,600 -0.56(-3.92%)
Jan 21, 2021 14.32 14.32 14.25 14.27 739 +0.44(+3.18%)
Jan 20, 2021 14.02 14.02 13.16 13.83 8,331 +0.07(+0.51%)
Jan 19, 2021 13.76 13.76 13.76 13.76 78 +0.00(+0.00%)
Jan 15, 2021 13.82 13.87 13.76 13.76 500 -0.21(-1.49%)
Jan 14, 2021 13.21 13.97 13.21 13.97 1,012 +0.67(+5.02%)
Jan 13, 2021 14.04 14.11 13.30 13.30 5,864 -0.74(-5.27%)
Jan 12, 2021 13.90 14.04 13.90 14.04 998 +0.14(+1.01%)
Jan 11, 2021 13.75 13.90 13.53 13.90 628 +0.31(+2.28%)
Jan 08, 2021 13.44 13.59 13.44 13.59 700 -0.11(-0.80%)
Jan 07, 2021 13.70 13.70 13.70 13.70 231 -0.07(-0.51%)
Jan 06, 2021 13.56 13.98 13.56 13.77 962 +0.13(+0.95%)
Jan 05, 2021 13.64 13.64 13.64 13.64 198 +0.32(+2.40%)
Jan 04, 2021 13.32 13.32 13.32 13.32 30 +0.00(+0.00%)
Dec 31, 2020 13.32 13.32 13.32 116 +0.07(+0.53%)
Dec 30, 2020 13.25 13.25 13.25 13.25 116 -0.03(-0.19%)
Dec 29, 2020 13.28 13.28 13.28 13.28 272 +0.03(+0.19%)
Dec 28, 2020 13.25 13.25 13.25 13.25 659 +0.75(+6.00%)
Dec 24, 2020 12.50 12.50 12.50 12.50 100 +0.00(+0.00%)
Dec 23, 2020 12.50 12.50 12.49 12.50 6,206 -0.09(-0.71%)
Dec 22, 2020 12.59 12.59 12.59 12.59 115 -0.36(-2.78%)
Dec 21, 2020 12.95 13.28 12.95 12.95 675 -1.15(-8.16%)
Dec 18, 2020 13.93 14.10 13.01 14.10 5,900 +0.75(+5.62%)
Dec 17, 2020 13.06 13.42 13.06 13.35 2,055 +0.45(+3.49%)
Dec 16, 2020 12.55 13.36 12.55 12.90 3,317 +0.42(+3.37%)
Dec 15, 2020 12.48 12.48 12.48 12.48 125 +0.00(+0.00%)
Dec 14, 2020 12.48 12.48 12.48 12.48 239 -0.09(-0.76%)
Dec 11, 2020 12.57 12.57 12.57 12.57 300 +0.12(+1.00%)
Dec 10, 2020 12.45 12.45 12.45 12.45 472 +0.20(+1.63%)
Dec 09, 2020 12.25 12.25 12.25 12.25 136 -0.10(-0.81%)
Dec 08, 2020 12.35 12.35 12.35 12.35 258 +0.00(+0.00%)
Dec 07, 2020 11.52 12.48 11.52 12.35 4,150 +0.44(+3.69%)
Dec 04, 2020 12.25 12.25 11.91 11.91 1,600 -0.09(-0.75%)
Dec 03, 2020 11.45 12.11 11.38 12.00 6,577 -0.10(-0.83%)
Dec 02, 2020 12.10 12.12 12.10 12.10 2,665 +0.10(+0.83%)
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.