Skip to main content

Embotell Andina Sa Cl A ADR (NY: AKO-A )

14.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.30 10.72 9.710 10.17 922 -0.73(-6.70%)
Mar 30, 2020 10.14 10.97 10.14 10.90 8,149 +0.61(+5.93%)
Mar 27, 2020 10.44 10.44 9.460 10.29 900 +0.03(+0.29%)
Mar 26, 2020 10.51 10.68 10.12 10.26 1,443 +0.52(+5.34%)
Mar 25, 2020 9.740 9.740 9.740 9.740 77 +0.00(+0.00%)
Mar 24, 2020 9.740 9.740 9.740 9.740 298 +0.41(+4.39%)
Mar 23, 2020 9.350 9.700 9.330 9.330 707 -0.76(-7.53%)
Mar 20, 2020 9.440 10.75 9.440 10.09 900 +0.30(+3.10%)
Mar 19, 2020 9.904 9.904 9.540 9.787 603 -0.09(-0.95%)
Mar 18, 2020 10.29 10.29 9.880 9.880 1,092 -0.52(-5.00%)
Mar 17, 2020 10.09 10.77 10.00 10.40 2,249 -0.09(-0.86%)
Mar 16, 2020 10.93 10.93 10.49 10.49 258 -0.97(-8.46%)
Mar 13, 2020 12.08 12.28 11.24 11.46 1,800 -0.79(-6.45%)
Mar 12, 2020 11.00 12.25 11.00 12.25 2,911 +0.28(+2.34%)
Mar 11, 2020 12.10 12.10 11.97 11.97 627 -0.21(-1.72%)
Mar 10, 2020 12.20 12.58 12.18 12.18 789 +0.33(+2.78%)
Mar 09, 2020 11.85 12.04 11.76 11.85 1,060 -0.47(-3.83%)
Mar 06, 2020 12.82 12.86 12.12 12.32 2,900 -0.17(-1.36%)
Mar 05, 2020 13.03 13.22 12.49 12.49 3,445 -0.20(-1.60%)
Mar 04, 2020 12.70 12.70 12.70 12.70 7 +0.00(+0.00%)
Mar 03, 2020 12.76 12.78 12.41 12.70 1,174 -0.24(-1.88%)
Mar 02, 2020 12.31 13.18 11.99 12.94 3,540 +0.79(+6.47%)
Feb 28, 2020 11.96 12.35 11.76 12.15 3,300 -0.11(-0.92%)
Feb 27, 2020 12.05 12.27 12.05 12.27 527 -0.24(-1.95%)
Feb 26, 2020 12.88 12.88 12.51 12.51 622 -0.01(-0.04%)
Feb 25, 2020 12.42 12.52 12.38 12.52 1,015 +0.44(+3.61%)
Feb 24, 2020 12.85 12.85 12.08 12.08 9,037 -0.77(-5.99%)
Feb 21, 2020 13.65 13.65 12.82 12.85 2,900 -0.66(-4.85%)
Feb 20, 2020 13.51 13.51 13.51 13.51 768 -0.11(-0.84%)
Feb 19, 2020 13.52 13.62 13.52 13.62 422 +0.13(+0.93%)
Feb 18, 2020 13.70 13.70 13.34 13.49 1,823 +0.06(+0.48%)
Feb 14, 2020 13.43 13.43 13.43 13.43 100 +0.00(+0.00%)
Feb 13, 2020 13.43 13.43 13.42 13.43 888 -0.54(-3.87%)
Feb 12, 2020 13.97 13.97 13.97 13.97 269 +0.66(+4.96%)
Feb 11, 2020 13.31 13.31 13.31 13.31 3 +0.00(+0.00%)
Feb 10, 2020 13.31 13.31 13.31 13.31 580 -0.29(-2.13%)
Feb 07, 2020 13.70 13.70 13.60 13.60 800 -0.32(-2.30%)
Feb 06, 2020 14.01 14.01 13.92 13.92 683 -0.17(-1.24%)
Feb 05, 2020 14.09 14.09 14.09 14.09 165 +0.00(+0.00%)
Feb 04, 2020 13.71 14.09 13.56 14.09 1,104 +0.58(+4.30%)
Feb 03, 2020 13.40 13.51 13.40 13.51 566 +0.18(+1.38%)
Jan 31, 2020 13.61 13.61 13.33 13.33 500 -0.29(-2.10%)
Jan 30, 2020 13.62 13.62 13.62 13.62 404 +0.06(+0.42%)
Jan 29, 2020 14.18 14.18 13.41 13.56 2,966 -0.70(-4.92%)
Jan 28, 2020 13.89 14.55 13.88 14.26 5,277 +0.53(+3.85%)
Jan 27, 2020 13.58 13.73 13.58 13.73 452 -0.09(-0.67%)
Jan 24, 2020 14.67 14.67 13.83 13.83 1,100 -1.00(-6.75%)
Jan 23, 2020 14.81 15.29 14.62 14.83 11,099 +0.37(+2.54%)
Jan 22, 2020 14.26 14.62 14.23 14.46 9,984 -0.24(-1.63%)
Jan 21, 2020 14.39 14.70 14.39 14.70 759 +0.20(+1.38%)
Jan 17, 2020 14.50 14.50 14.50 14.50 100 +0.00(+0.00%)
Jan 16, 2020 13.95 14.98 13.95 14.50 2,625 +0.53(+3.79%)
Jan 15, 2020 14.32 14.32 13.97 13.97 240 -0.93(-6.24%)
Jan 14, 2020 14.90 14.92 14.90 14.90 1,667 -0.02(-0.13%)
Jan 13, 2020 14.92 14.92 14.92 14.92 501 -0.27(-1.78%)
Jan 10, 2020 15.19 15.19 15.19 15.19 300 -0.10(-0.65%)
Jan 09, 2020 15.20 15.29 15.07 15.29 864 +0.44(+2.94%)
Jan 08, 2020 15.00 15.00 14.85 14.85 850 +0.06(+0.42%)
Jan 07, 2020 14.79 14.79 14.79 14.79 245 -0.07(-0.48%)
Jan 06, 2020 14.92 14.99 14.64 14.86 1,822 -0.33(-2.16%)
Jan 03, 2020 14.44 15.50 14.44 15.19 5,800 +0.18(+1.22%)
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.