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 (%)
Mar 31, 2005 8.597 8.597 8.498 8.597 1,807 +0.09(+1.01%)
Mar 30, 2005 8.511 8.511 8.511 8.511 10,092 +0.05(+0.55%)
Mar 29, 2005 8.531 8.531 8.465 8.465 7,681 -0.19(-2.22%)
Mar 28, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Mar 24, 2005 8.624 8.657 8.624 8.657 3,163 +0.10(+1.16%)
Mar 23, 2005 8.624 8.624 8.558 8.558 3,163 -0.01(-0.08%)
Mar 22, 2005 8.631 8.763 8.564 8.564 15,363 +0.00(+0.00%)
Mar 21, 2005 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Mar 18, 2005 8.425 8.564 8.425 8.564 7,832 +0.21(+2.46%)
Mar 17, 2005 8.358 8.358 8.358 8.358 1,355 +0.06(+0.72%)
Mar 16, 2005 8.232 8.305 8.199 8.299 6,025 +0.00(+0.00%)
Mar 15, 2005 8.378 8.378 8.299 8.299 451 -0.13(-1.57%)
Mar 14, 2005 8.431 8.431 8.431 8.431 753 -0.08(-0.94%)
Mar 11, 2005 8.511 8.511 8.511 8.511 0 +0.00(+0.00%)
Mar 10, 2005 8.511 8.511 8.511 8.511 8,133 +0.03(+0.31%)
Mar 09, 2005 8.498 8.531 8.485 8.485 195,965 -0.01(-0.16%)
Mar 08, 2005 8.498 8.564 8.431 8.498 7,230 -0.05(-0.62%)
Mar 07, 2005 8.465 8.631 8.299 8.551 89,472 +0.02(+0.23%)
Mar 04, 2005 8.325 8.564 8.325 8.531 48,200 +0.27(+3.21%)
Mar 03, 2005 8.465 8.465 8.265 8.265 24,702 -0.10(-1.19%)
Mar 02, 2005 8.498 8.498 8.365 8.365 7,079 -0.20(-2.33%)
Mar 01, 2005 8.697 8.697 8.564 8.564 20,184 -0.07(-0.77%)
Feb 28, 2005 8.504 8.637 8.504 8.631 161,020 +0.21(+2.52%)
Feb 25, 2005 8.418 8.418 8.418 8.418 451 -0.08(-0.94%)
Feb 24, 2005 8.717 8.823 8.498 8.498 13,405 -0.27(-3.03%)
Feb 23, 2005 8.704 8.777 8.697 8.763 13,556 +0.15(+1.77%)
Feb 22, 2005 8.571 8.743 8.558 8.611 51,514 +0.09(+1.01%)
Feb 18, 2005 8.312 8.571 8.312 8.524 35,096 +0.15(+1.74%)
Feb 17, 2005 8.465 8.564 8.319 8.378 38,861 +0.02(+0.24%)
Feb 16, 2005 8.358 8.358 8.265 8.358 4,066 +0.07(+0.88%)
Feb 15, 2005 8.146 8.285 8.113 8.285 92,334 +0.19(+2.38%)
Feb 14, 2005 7.967 8.093 7.967 8.093 959,945 +0.19(+2.35%)
Feb 11, 2005 7.973 7.980 7.907 7.907 11,297 -0.06(-0.75%)
Feb 10, 2005 7.967 7.987 7.967 7.967 283,630 -0.01(-0.17%)
Feb 09, 2005 7.967 7.980 7.940 7.980 9,037 +0.05(+0.59%)
Feb 08, 2005 7.973 8.033 7.834 7.934 574,039 -0.03(-0.42%)
Feb 07, 2005 7.967 8.033 7.967 7.967 37,355 +0.00(+0.00%)
Feb 04, 2005 7.973 7.973 7.907 7.967 15,815 +0.00(+0.00%)
Feb 03, 2005 7.914 7.973 7.907 7.967 14,309 +0.00(+0.00%)
Feb 02, 2005 7.967 7.967 7.967 7.967 30,577 +0.00(+0.00%)
Feb 01, 2005 7.967 8.000 7.967 7.967 42,476 +0.00(+0.00%)
Jan 31, 2005 7.934 7.987 7.927 7.967 25,606 -0.03(-0.41%)
Jan 28, 2005 7.993 8.026 7.993 8.000 26,359 -0.03(-0.33%)
Jan 27, 2005 8.033 8.033 7.967 8.026 95,648 -0.07(-0.90%)
Jan 26, 2005 8.099 8.099 8.099 8.099 0 +0.00(+0.00%)
Jan 25, 2005 8.232 8.232 8.099 8.099 1,054 -0.16(-1.93%)
Jan 24, 2005 8.159 8.259 8.159 8.259 2,259 +0.18(+2.22%)
Jan 21, 2005 8.106 8.106 8.080 8.080 15,213 +0.05(+0.58%)
Jan 20, 2005 8.033 8.033 8.033 8.033 153,790 +0.00(+0.00%)
Jan 19, 2005 8.099 8.099 8.033 8.033 15,062 -0.18(-2.18%)
Jan 18, 2005 8.212 8.212 8.212 8.212 0 +0.00(+0.00%)
Jan 14, 2005 8.212 8.212 8.212 8.212 451 +0.11(+1.31%)
Jan 13, 2005 8.040 8.106 8.040 8.106 301 +0.00(+0.00%)
Jan 12, 2005 8.206 8.206 8.099 8.106 3,163 -0.16(-1.93%)
Jan 11, 2005 8.265 8.265 8.265 8.265 0 +0.00(+0.00%)
Jan 10, 2005 8.265 8.265 8.265 8.265 0 +0.00(+0.00%)
Jan 07, 2005 8.265 8.265 8.265 8.265 0 +0.00(+0.00%)
Jan 06, 2005 8.564 8.564 8.265 8.265 6,476 -0.37(-4.23%)
Jan 05, 2005 8.664 8.664 8.631 8.631 301 -0.03(-0.38%)
Jan 04, 2005 8.624 8.664 8.624 8.664 451 -0.07(-0.76%)
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.