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 )

14.56 +0.17 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2006 9.321 9.321 9.168 9.195 8,435 -0.03(-0.36%)
Mar 30, 2006 9.188 9.228 9.188 9.228 753 +0.04(+0.43%)
Mar 29, 2006 9.115 9.195 9.069 9.188 4,518 +0.11(+1.17%)
Mar 28, 2006 9.168 9.168 9.082 9.082 9,790 -0.11(-1.16%)
Mar 27, 2006 9.188 9.188 9.188 9.188 0 +0.00(+0.00%)
Mar 24, 2006 9.135 9.195 9.135 9.188 753 +0.33(+3.67%)
Mar 21, 2006 9.049 9.148 8.863 8.863 7,832 -0.13(-1.40%)
Mar 20, 2006 8.996 9.029 8.989 8.989 903 +0.03(+0.30%)
Mar 17, 2006 9.348 9.348 8.890 8.963 31,330 -0.45(-4.80%)
Mar 16, 2006 9.215 9.414 9.215 9.414 5,271 +0.27(+2.90%)
Mar 15, 2006 8.969 9.288 8.969 9.148 10,694 +0.25(+2.76%)
Mar 14, 2006 8.465 8.903 8.465 8.903 12,652 +0.37(+4.36%)
Mar 13, 2006 8.763 8.763 8.531 8.531 6,476 -0.34(-3.82%)
Mar 10, 2006 8.929 8.929 8.863 8.870 3,615 -0.13(-1.40%)
Mar 09, 2006 8.896 9.029 8.863 8.996 18,075 +0.05(+0.52%)
Mar 08, 2006 8.883 8.949 8.830 8.949 903 +0.02(+0.22%)
Mar 07, 2006 9.195 9.195 8.763 8.929 24,552 -0.13(-1.47%)
Mar 06, 2006 9.029 9.062 9.029 9.062 903 -0.05(-0.51%)
Mar 03, 2006 9.168 9.168 9.102 9.109 6,025 +0.01(+0.07%)
Mar 02, 2006 9.162 9.162 9.095 9.102 2,711 -0.13(-1.37%)
Mar 01, 2006 8.949 9.308 8.949 9.228 91,430 +0.38(+4.28%)
Feb 28, 2006 8.996 9.162 8.850 8.850 11,899 -0.15(-1.62%)
Feb 27, 2006 8.996 8.996 8.996 8.996 0 +0.00(+0.00%)
Feb 24, 2006 8.996 9.062 8.996 8.996 2,108 +0.03(+0.37%)
Feb 23, 2006 8.916 8.963 8.916 8.963 301 +0.06(+0.67%)
Feb 22, 2006 8.850 9.016 8.730 8.903 29,673 -0.01(-0.15%)
Feb 21, 2006 8.963 8.963 8.856 8.916 8,435 -0.03(-0.37%)
Feb 17, 2006 8.929 8.989 8.893 8.949 3,012 +0.00(+0.00%)
Feb 15, 2006 8.890 8.963 8.890 8.949 65,070 +0.05(+0.60%)
Feb 14, 2006 8.963 8.963 8.896 8.896 2,410 -0.07(-0.74%)
Feb 13, 2006 9.002 9.069 8.936 8.963 9,338 -0.01(-0.07%)
Feb 10, 2006 8.863 8.969 8.863 8.969 3,615 +0.11(+1.20%)
Feb 09, 2006 8.863 8.863 8.863 8.863 753 +0.09(+0.98%)
Feb 08, 2006 8.710 8.777 8.710 8.777 1,506 +0.07(+0.76%)
Feb 07, 2006 8.750 8.763 8.697 8.710 31,631 -0.02(-0.23%)
Feb 06, 2006 8.863 8.963 8.697 8.730 18,075 -0.07(-0.75%)
Feb 03, 2006 8.697 8.896 8.604 8.797 18,677 +0.17(+1.92%)
Feb 02, 2006 8.631 8.863 8.624 8.631 44,585 +0.07(+0.78%)
Feb 01, 2006 8.564 8.564 8.564 8.564 150 +0.07(+0.78%)
Jan 31, 2006 8.465 8.564 8.465 8.498 153,187 -0.07(-0.78%)
Jan 30, 2006 8.564 8.564 8.564 8.564 150 +0.00(+0.00%)
Jan 27, 2006 8.624 8.624 8.564 8.564 301 +0.01(+0.08%)
Jan 26, 2006 8.498 8.558 8.498 8.558 753 +0.13(+1.50%)
Jan 25, 2006 8.299 8.431 8.299 8.431 19,129 +0.20(+2.42%)
Jan 24, 2006 8.299 8.299 8.232 8.232 13,707 +0.00(+0.00%)
Jan 23, 2006 8.465 8.465 8.199 8.232 9,037 -0.30(-3.50%)
Jan 20, 2006 8.531 8.531 8.531 8.531 150 +0.03(+0.31%)
Jan 19, 2006 8.571 8.571 8.504 8.504 602 +0.00(+0.00%)
Jan 18, 2006 8.518 8.518 8.451 8.504 753 -0.08(-0.93%)
Jan 17, 2006 8.929 8.929 8.564 8.584 4,066 -0.29(-3.22%)
Jan 13, 2006 8.996 8.996 8.870 8.870 1,205 -0.08(-0.89%)
Jan 12, 2006 8.823 8.949 8.823 8.949 5,271 +0.06(+0.67%)
Jan 11, 2006 8.929 8.980 8.883 8.890 4,970 -0.04(-0.45%)
Jan 10, 2006 9.029 9.155 8.830 8.929 28,619 -0.07(-0.74%)
Jan 09, 2006 8.929 8.996 8.929 8.996 753 +0.10(+1.12%)
Jan 06, 2006 8.810 8.896 8.810 8.896 1,656 +0.15(+1.75%)
Jan 05, 2006 8.830 8.830 8.743 8.743 5,271 -0.05(-0.60%)
Jan 04, 2006 8.797 8.797 8.797 8.797 602 +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.