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 (%)
Mar 31, 2014 17.60 17.72 17.49 17.72 4,629 +0.06(+0.34%)
Mar 28, 2014 17.65 17.71 17.64 17.66 1,657 -0.09(-0.51%)
Mar 27, 2014 17.69 17.84 17.49 17.75 3,106 +0.59(+3.44%)
Mar 26, 2014 17.09 17.16 17.00 17.16 1,039 +0.01(+0.06%)
Mar 25, 2014 17.09 17.18 17.09 17.15 1,729 +0.11(+0.65%)
Mar 24, 2014 16.61 17.04 16.59 17.04 822 +0.19(+1.13%)
Mar 21, 2014 16.96 16.99 16.73 16.85 866 +0.12(+0.72%)
Mar 20, 2014 17.00 17.00 16.63 16.73 1,170 -0.07(-0.42%)
Mar 19, 2014 17.50 17.50 16.80 16.80 12,791 -0.77(-4.38%)
Mar 18, 2014 16.90 17.60 16.86 17.57 9,656 +0.63(+3.72%)
Mar 17, 2014 16.95 16.99 16.81 16.94 13,365 -0.01(-0.06%)
Mar 14, 2014 16.92 16.95 16.79 16.95 13,059 -0.07(-0.41%)
Mar 13, 2014 16.99 17.04 16.92 17.02 1,429 -0.18(-1.05%)
Mar 12, 2014 17.35 17.45 17.20 17.20 1,845 -0.25(-1.43%)
Mar 11, 2014 17.57 17.74 17.35 17.45 5,191 +0.05(+0.29%)
Mar 10, 2014 17.66 17.66 17.40 17.40 757 -0.53(-2.96%)
Mar 07, 2014 18.40 18.40 17.93 17.93 857 -0.46(-2.50%)
Mar 06, 2014 18.43 18.43 18.39 18.39 1,381 -0.06(-0.33%)
Mar 05, 2014 18.57 18.61 18.16 18.45 2,283 -0.16(-0.86%)
Mar 04, 2014 18.28 18.61 18.28 18.61 439 +0.56(+3.10%)
Mar 03, 2014 18.07 18.90 18.04 18.05 26,922 -0.21(-1.15%)
Feb 28, 2014 18.20 18.26 18.20 18.26 702 +0.06(+0.33%)
Feb 27, 2014 18.05 18.32 17.89 18.20 3,901 +0.55(+3.12%)
Feb 26, 2014 17.60 17.78 17.51 17.65 5,158 +0.05(+0.28%)
Feb 25, 2014 17.55 17.98 17.55 17.60 1,852 +0.14(+0.80%)
Feb 24, 2014 17.74 17.74 17.40 17.46 3,565 -0.02(-0.11%)
Feb 21, 2014 17.67 17.75 17.48 17.48 2,011 -0.26(-1.47%)
Feb 20, 2014 17.35 17.74 17.35 17.74 2,004 +0.24(+1.37%)
Feb 19, 2014 17.76 17.80 17.48 17.50 2,810 -0.36(-2.02%)
Feb 18, 2014 17.93 17.99 17.60 17.86 16,628 -0.64(-3.46%)
Feb 14, 2014 18.45 18.50 18.50 18.50 22,000 +0.47(+2.61%)
Feb 13, 2014 18.10 18.16 17.87 18.03 7,800 +0.06(+0.33%)
Feb 12, 2014 18.50 18.50 17.74 17.97 13,876 -0.48(-2.60%)
Feb 11, 2014 18.24 18.45 18.15 18.45 8,543 +0.00(+0.00%)
Feb 10, 2014 18.63 18.65 18.40 18.45 3,074 -0.01(-0.07%)
Feb 07, 2014 18.84 18.86 18.30 18.46 1,468 -0.37(-1.95%)
Feb 06, 2014 18.85 18.91 18.66 18.83 9,675 -0.02(-0.11%)
Feb 05, 2014 18.94 19.48 18.73 18.85 48,242 +0.15(+0.80%)
Feb 04, 2014 18.00 18.70 18.00 18.70 11,685 +0.34(+1.85%)
Feb 03, 2014 18.25 18.36 18.16 18.36 32,357 -0.04(-0.22%)
Jan 31, 2014 18.32 18.40 17.95 18.40 16,172 -0.19(-1.02%)
Jan 30, 2014 18.70 18.70 18.52 18.59 5,551 +0.09(+0.49%)
Jan 29, 2014 18.80 18.80 18.35 18.50 3,539 -0.34(-1.80%)
Jan 28, 2014 18.80 18.84 18.40 18.84 6,678 -0.22(-1.15%)
Jan 27, 2014 19.15 19.17 18.56 19.06 15,297 +0.06(+0.32%)
Jan 24, 2014 18.98 19.34 18.46 19.00 36,167 -0.55(-2.81%)
Jan 23, 2014 20.10 20.10 19.33 19.55 5,896 -0.45(-2.25%)
Jan 22, 2014 20.00 20.00 19.92 20.00 4,674 -0.10(-0.50%)
Jan 21, 2014 20.25 20.25 19.72 20.10 26,869 -0.06(-0.30%)
Jan 17, 2014 20.35 20.16 20.16 20.16 3,700 -0.20(-0.98%)
Jan 16, 2014 20.25 20.36 20.09 20.36 3,300 +0.03(+0.15%)
Jan 15, 2014 20.39 20.39 20.16 20.33 701 -0.02(-0.10%)
Jan 14, 2014 20.45 20.45 20.25 20.35 1,461 -0.15(-0.73%)
Jan 13, 2014 20.86 20.86 20.50 20.50 456 -0.19(-0.92%)
Jan 10, 2014 20.69 20.69 20.69 20.69 202 +0.00(+0.00%)
Jan 09, 2014 20.68 20.95 20.43 20.69 14,433 -0.21(-1.00%)
Jan 08, 2014 20.90 20.91 20.89 20.90 1,657 -0.14(-0.67%)
Jan 07, 2014 21.10 21.10 21.04 21.04 504 -0.09(-0.43%)
Jan 06, 2014 21.24 21.48 21.07 21.13 2,095 -0.37(-1.72%)
Jan 03, 2014 21.39 21.50 21.39 21.50 316 +0.15(+0.70%)
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.