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 (%)
May 29, 2015 15.00 15.63 15.00 15.63 11,706 +0.84(+5.68%)
May 28, 2015 15.08 15.08 14.79 14.79 477 -0.59(-3.84%)
May 27, 2015 15.38 15.38 15.38 15.38 135 -0.11(-0.71%)
May 26, 2015 15.90 15.90 15.49 15.49 652 -0.74(-4.56%)
May 22, 2015 16.01 16.23 16.23 16.23 800 +0.22(+1.37%)
May 21, 2015 16.18 16.20 16.01 16.01 1,278 -0.31(-1.90%)
May 20, 2015 15.90 16.48 15.90 16.32 2,368 +0.14(+0.87%)
May 19, 2015 16.01 16.18 16.01 16.18 291 -0.02(-0.12%)
May 18, 2015 16.25 16.25 16.20 16.20 315 +0.14(+0.87%)
May 15, 2015 15.96 16.06 15.96 16.06 309 -0.15(-0.93%)
May 13, 2015 15.95 16.21 16.21 16.21 2,200 +0.52(+3.31%)
May 12, 2015 15.69 15.69 15.69 15.69 180 +0.29(+1.88%)
May 08, 2015 15.45 15.45 15.30 15.40 54 +0.00(+0.00%)
May 07, 2015 15.27 15.40 15.27 15.40 201 +0.13(+0.85%)
May 06, 2015 15.40 15.40 15.27 15.27 2,739 -0.03(-0.20%)
May 05, 2015 15.29 15.40 15.29 15.30 755 +0.15(+0.99%)
May 04, 2015 15.10 15.15 14.90 15.15 7,166 +0.02(+0.13%)
May 01, 2015 14.83 15.13 14.83 15.13 766 +0.29(+1.95%)
Apr 30, 2015 13.81 15.34 13.81 14.84 5,218 +1.04(+7.54%)
Apr 28, 2015 13.78 13.80 13.78 13.80 65 +0.10(+0.73%)
Apr 27, 2015 13.66 13.72 13.45 13.70 3,582 +0.30(+2.24%)
Apr 24, 2015 13.18 13.44 13.18 13.40 2,608 +0.22(+1.67%)
Apr 23, 2015 13.18 13.18 13.18 13.18 5,674 +0.00(+0.00%)
Apr 22, 2015 13.18 13.18 13.15 13.18 21,774 -0.05(-0.38%)
Apr 21, 2015 13.01 13.24 13.01 13.23 4,973 +0.05(+0.38%)
Apr 20, 2015 13.20 13.20 13.11 13.18 2,866 +0.17(+1.31%)
Apr 17, 2015 13.11 13.11 13.01 13.01 512 -0.18(-1.36%)
Apr 16, 2015 13.19 13.19 13.19 13.19 125 +0.23(+1.77%)
Apr 14, 2015 12.84 13.04 12.84 12.96 186 +0.21(+1.65%)
Apr 13, 2015 13.11 13.12 12.56 12.75 3,071 -0.36(-2.76%)
Apr 10, 2015 13.00 13.22 13.00 13.11 720 -0.02(-0.14%)
Apr 09, 2015 13.18 13.18 13.13 13.13 521 -0.25(-1.87%)
Apr 08, 2015 13.52 13.52 13.38 13.38 284 +0.01(+0.07%)
Apr 07, 2015 13.75 13.85 13.34 13.37 26,827 -0.28(-2.05%)
Apr 06, 2015 13.32 13.79 13.20 13.65 8,613 +0.62(+4.76%)
Apr 02, 2015 13.10 13.03 13.03 13.03 300 +0.04(+0.31%)
Apr 01, 2015 12.75 12.99 12.75 12.99 750 +0.35(+2.77%)
Mar 31, 2015 12.75 12.75 12.57 12.64 1,544 -0.11(-0.86%)
Mar 30, 2015 12.71 12.75 12.53 12.75 2,893 +0.06(+0.49%)
Mar 27, 2015 12.68 12.75 12.67 12.69 768 -0.06(-0.49%)
Mar 26, 2015 12.90 13.00 12.75 12.75 678 -0.15(-1.16%)
Mar 25, 2015 12.85 13.34 12.82 12.90 2,700 +0.09(+0.70%)
Mar 23, 2015 12.42 12.81 12.41 12.81 30 +0.21(+1.67%)
Mar 20, 2015 12.76 12.95 12.52 12.60 2,100 -0.15(-1.18%)
Mar 19, 2015 12.84 12.84 12.69 12.75 800 -0.37(-2.82%)
Mar 18, 2015 12.25 13.12 12.25 13.12 2,450 +0.82(+6.67%)
Mar 17, 2015 12.47 12.47 12.24 12.30 1,334 -0.43(-3.38%)
Mar 16, 2015 12.14 12.81 12.14 12.73 1,761 +0.21(+1.69%)
Mar 13, 2015 12.56 12.56 12.52 12.52 800 -0.30(-2.35%)
Mar 12, 2015 12.84 12.86 12.72 12.82 1,578 -0.28(-2.14%)
Mar 10, 2015 13.13 13.10 13.10 13.10 600 -0.30(-2.24%)
Mar 09, 2015 13.41 13.49 13.20 13.40 8,861 -0.26(-1.90%)
Mar 05, 2015 14.01 14.01 13.55 13.66 1 -0.34(-2.43%)
Mar 04, 2015 13.96 14.00 13.96 14.00 677 +0.27(+1.97%)
Mar 03, 2015 13.62 13.73 13.62 13.73 1,214 +0.08(+0.59%)
Mar 02, 2015 13.82 13.88 13.25 13.65 115,195 -0.55(-3.87%)
Feb 25, 2015 13.95 14.20 14.20 14.20 800 +0.22(+1.57%)
Feb 24, 2015 14.29 14.10 13.98 13.98 1,230 -0.12(-0.85%)
Feb 23, 2015 14.56 14.56 14.10 14.10 1,810 -0.35(-2.42%)
Feb 19, 2015 14.09 14.51 14.09 14.45 53 +0.24(+1.69%)
Feb 17, 2015 14.21 14.21 14.21 14.21 100 +0.20(+1.43%)
Feb 12, 2015 14.01 14.01 14.01 14.01 300 -0.13(-0.91%)
Feb 11, 2015 14.49 14.49 13.97 14.14 3,207 -0.28(-1.95%)
Feb 10, 2015 14.70 14.75 14.42 14.42 3,795 -0.51(-3.42%)
Feb 09, 2015 14.23 15.00 14.23 14.93 5,720 +0.65(+4.55%)
Feb 05, 2015 14.40 14.28 14.28 14.28 5,100 -0.12(-0.83%)
Feb 04, 2015 14.34 14.40 14.34 14.40 851 +0.17(+1.21%)
Feb 02, 2015 14.15 14.23 14.15 14.23 12,380 +0.07(+0.48%)
Jan 30, 2015 13.85 14.16 13.85 14.16 7,615 -0.09(-0.63%)
Jan 27, 2015 14.22 14.25 14.16 14.25 256 -0.15(-1.04%)
Jan 23, 2015 14.40 14.40 14.40 14.40 66 +0.02(+0.14%)
Jan 22, 2015 14.28 14.38 14.25 14.38 1,954 +0.13(+0.91%)
Jan 21, 2015 14.15 14.25 14.15 14.25 3,619 -0.08(-0.56%)
Jan 16, 2015 14.33 14.33 14.33 14.33 539 +0.06(+0.42%)
Jan 15, 2015 14.15 14.27 14.15 14.27 736 +0.01(+0.06%)
Jan 14, 2015 14.34 14.34 14.25 14.26 715 +0.05(+0.37%)
Jan 13, 2015 14.13 14.21 14.10 14.21 5,936 +0.06(+0.42%)
Jan 12, 2015 14.14 14.15 14.14 14.15 866 +0.05(+0.35%)
Jan 09, 2015 14.12 14.15 14.04 14.10 3,007 -0.05(-0.35%)
Jan 08, 2015 13.96 14.34 13.95 14.15 11,100 -0.03(-0.21%)
Jan 07, 2015 14.22 14.22 13.96 14.18 1,150 -0.07(-0.49%)
Jan 05, 2015 14.25 14.25 14.25 14.25 76 +0.00(+0.00%)
Jan 02, 2015 14.25 14.25 14.25 14.25 1,836 -0.05(-0.35%)
Dec 31, 2014 14.25 14.30 14.30 14.30 2,900 +0.05(+0.35%)
Dec 30, 2014 14.46 14.62 14.10 14.25 4,525 +0.06(+0.42%)
Dec 29, 2014 14.22 14.22 14.00 14.19 1,883 -0.31(-2.14%)
Dec 26, 2014 14.42 14.50 14.41 14.50 400 -0.21(-1.43%)
Dec 24, 2014 14.71 14.71 14.71 14.71 500 +0.39(+2.72%)
Dec 23, 2014 14.32 14.32 14.32 14.32 674 -0.28(-1.92%)
Dec 22, 2014 14.52 14.70 14.29 14.60 4,642 +0.08(+0.55%)
Dec 19, 2014 14.28 14.52 14.25 14.52 1,996 +0.07(+0.48%)
Dec 18, 2014 14.43 14.55 14.22 14.45 2,050 +0.30(+2.12%)
Dec 17, 2014 14.20 14.29 14.15 14.15 3,225 +0.00(+0.00%)
Dec 16, 2014 14.27 14.41 14.10 14.15 2,875 -0.25(-1.74%)
Dec 15, 2014 14.39 14.44 14.39 14.40 1,032 +0.03(+0.21%)
Dec 12, 2014 14.30 14.37 14.07 14.37 1,441 -0.01(-0.07%)
Dec 11, 2014 14.25 14.38 14.25 14.38 626 -0.12(-0.83%)
Dec 10, 2014 14.50 14.54 14.40 14.50 3,628 -0.11(-0.75%)
Dec 09, 2014 14.82 14.92 14.61 14.61 4,037 -0.29(-1.95%)
Dec 08, 2014 15.12 15.14 14.83 14.90 6,477 -0.52(-3.37%)
Dec 05, 2014 14.72 15.42 14.72 15.42 882 +0.14(+0.92%)
Dec 04, 2014 15.16 15.28 15.00 15.28 3,265 +0.03(+0.20%)
Dec 03, 2014 15.25 15.26 15.25 15.25 2,674 +0.19(+1.26%)
Dec 02, 2014 15.27 15.27 15.06 15.06 206 -0.26(-1.70%)
Dec 01, 2014 15.33 15.34 14.81 15.32 6,886 -0.01(-0.07%)
Nov 25, 2014 15.15 15.33 15.33 15.33 282,700 +0.18(+1.19%)
Nov 24, 2014 15.12 15.20 15.12 15.15 1,977 -0.06(-0.39%)
Nov 21, 2014 15.27 15.47 15.21 15.21 911 -0.14(-0.91%)
Nov 20, 2014 15.35 15.35 15.35 15.35 699 +0.02(+0.13%)
Nov 19, 2014 15.15 15.33 15.15 15.33 3,905 -0.07(-0.46%)
Nov 18, 2014 15.15 15.40 15.15 15.40 5,714 +0.10(+0.65%)
Nov 17, 2014 15.15 15.34 15.15 15.30 5,860 +0.15(+0.99%)
Nov 14, 2014 15.15 15.15 14.98 15.15 2,814 +0.00(+0.00%)
Nov 13, 2014 15.40 15.40 15.05 15.15 5,023 -0.07(-0.46%)
Nov 12, 2014 15.22 15.22 15.02 15.22 5,000 -0.08(-0.52%)
Nov 11, 2014 15.43 15.43 15.10 15.30 1,617 -0.20(-1.29%)
Nov 10, 2014 15.22 15.67 15.22 15.50 19,705 +0.07(+0.45%)
Nov 07, 2014 15.39 15.43 15.39 15.43 551 +0.23(+1.51%)
Nov 06, 2014 15.18 15.20 14.96 15.20 10,100 -0.17(-1.11%)
Nov 05, 2014 15.46 15.46 15.37 15.37 350 +0.05(+0.33%)
Nov 03, 2014 14.94 15.42 14.94 15.32 64 -0.25(-1.61%)
Oct 31, 2014 15.57 15.57 15.57 15.57 243 +0.01(+0.05%)
Oct 30, 2014 15.73 15.90 15.53 15.56 2,799 -0.09(-0.56%)
Oct 28, 2014 15.65 15.65 15.65 15.65 7 +0.09(+0.58%)
Oct 27, 2014 15.78 15.98 15.56 15.56 5,111 -0.42(-2.63%)
Oct 24, 2014 15.98 15.98 15.98 15.98 585 +0.00(+0.00%)
Oct 23, 2014 15.82 15.98 15.82 15.98 2,106 -0.02(-0.12%)
Oct 22, 2014 15.98 16.00 15.98 16.00 19,018 +0.02(+0.13%)
Oct 20, 2014 16.07 15.98 15.98 15.98 600 -0.01(-0.06%)
Oct 17, 2014 15.98 16.00 15.98 15.99 5,388 +0.00(+0.00%)
Oct 16, 2014 15.99 15.99 15.99 15.99 180 -0.01(-0.06%)
Oct 15, 2014 15.71 16.00 15.50 16.00 3,246 +0.25(+1.59%)
Oct 14, 2014 15.76 15.76 15.75 15.75 925 +0.05(+0.32%)
Oct 10, 2014 15.70 15.70 15.70 15.70 1,000 -0.17(-1.07%)
Oct 09, 2014 15.95 16.00 15.87 15.87 17,150 +0.01(+0.06%)
Oct 08, 2014 15.78 15.94 15.66 15.86 2,768 +0.03(+0.19%)
Oct 07, 2014 16.00 16.00 15.82 15.83 1,823 -0.07(-0.44%)
Oct 06, 2014 16.07 16.07 15.90 15.90 1,886 -0.05(-0.31%)
Oct 03, 2014 15.85 16.00 15.81 15.95 8,632 +0.07(+0.44%)
Oct 02, 2014 15.96 16.08 15.82 15.88 12,946 -0.20(-1.24%)
Oct 01, 2014 16.15 16.15 16.03 16.08 2,120 -0.07(-0.43%)
Sep 30, 2014 16.27 16.30 16.08 16.15 2,194 -0.01(-0.06%)
Sep 29, 2014 16.16 16.16 16.16 16.16 250 -0.14(-0.86%)
Sep 26, 2014 16.35 16.35 16.27 16.30 3,443 -0.05(-0.31%)
Sep 25, 2014 16.30 16.35 16.30 16.35 1,075 +0.00(+0.00%)
Sep 24, 2014 16.28 16.35 16.28 16.35 2,100 +0.00(+0.00%)
Sep 23, 2014 16.35 16.38 16.35 16.35 5,742 +0.00(+0.00%)
Sep 22, 2014 16.04 16.35 16.04 16.35 4,356 -0.05(-0.30%)
Sep 19, 2014 16.24 16.44 16.24 16.40 1,023 +0.05(+0.31%)
Sep 18, 2014 16.20 16.35 16.20 16.35 995 +0.15(+0.93%)
Sep 17, 2014 16.33 16.59 16.16 16.20 2,251 -0.44(-2.64%)
Sep 16, 2014 16.57 16.75 16.44 16.64 5,059 +0.14(+0.85%)
Sep 15, 2014 16.56 16.56 16.49 16.50 2,274 -0.30(-1.79%)
Sep 12, 2014 16.77 16.80 16.44 16.80 23,827 +0.26(+1.57%)
Sep 11, 2014 16.50 16.80 16.50 16.54 4,862 +0.02(+0.12%)
Sep 10, 2014 16.56 16.72 16.52 16.52 1,172 -0.21(-1.26%)
Sep 09, 2014 16.61 16.73 16.61 16.73 572 -0.01(-0.06%)
Sep 08, 2014 16.88 16.89 16.69 16.74 1,639 -0.24(-1.41%)
Sep 05, 2014 16.70 16.98 16.62 16.98 1,586 +0.43(+2.60%)
Sep 04, 2014 16.57 16.75 16.55 16.55 2,538 -0.29(-1.72%)
Sep 03, 2014 16.54 16.95 16.48 16.84 2,993 +0.26(+1.57%)
Sep 02, 2014 16.45 16.73 16.45 16.58 3,461 -0.12(-0.72%)
Aug 29, 2014 16.45 16.70 16.70 16.70 8,000 +0.11(+0.66%)
Aug 28, 2014 16.60 16.60 16.59 16.59 200 -0.21(-1.25%)
Aug 27, 2014 16.89 16.89 16.89 16.80 2,705 +0.13(+0.78%)
Aug 26, 2014 16.70 16.71 16.49 16.67 2,414 +0.02(+0.12%)
Aug 25, 2014 16.45 16.65 16.20 16.65 3,414 +0.10(+0.60%)
Aug 22, 2014 16.71 17.05 16.44 16.55 2,032 -0.50(-2.93%)
Aug 20, 2014 16.86 17.05 17.05 17.05 900 -0.15(-0.87%)
Aug 19, 2014 17.20 17.20 16.91 17.20 1,735 +0.20(+1.17%)
Aug 18, 2014 17.20 17.15 17.00 17.00 947 -0.15(-0.87%)
Aug 15, 2014 17.35 17.35 17.04 17.15 2,028 -0.14(-0.81%)
Aug 14, 2014 16.91 17.40 17.20 17.29 2,581 +0.09(+0.52%)
Aug 13, 2014 17.20 17.20 17.20 17.20 101 +0.00(+0.00%)
Aug 12, 2014 17.03 17.20 16.97 17.20 932 +0.08(+0.47%)
Aug 11, 2014 17.05 17.12 16.84 17.12 980 -0.28(-1.61%)
Aug 08, 2014 17.10 17.32 17.10 17.40 720 +0.18(+1.05%)
Aug 07, 2014 17.22 17.22 17.22 17.22 18 -0.00(-0.00%)
Aug 06, 2014 17.50 17.50 17.22 17.22 3,215 -0.40(-2.27%)
Aug 05, 2014 17.73 17.73 17.62 17.62 205 -0.11(-0.62%)
Aug 04, 2014 17.54 17.73 17.51 17.73 2,060 -0.02(-0.11%)
Aug 01, 2014 18.15 18.15 17.75 17.75 6,901 -0.30(-1.66%)
Jul 31, 2014 17.92 18.05 17.92 18.05 11,205 +0.15(+0.84%)
Jul 30, 2014 17.80 17.90 17.76 17.90 2,695 -0.05(-0.28%)
Jul 29, 2014 18.30 18.30 17.95 17.95 306 -0.08(-0.44%)
Jul 28, 2014 18.03 18.03 18.03 18.03 252 -0.17(-0.93%)
Jul 25, 2014 17.93 18.20 17.93 18.20 2,100 +0.05(+0.28%)
Jul 24, 2014 18.40 18.40 18.00 18.15 3,006 -0.15(-0.82%)
Jul 23, 2014 18.30 18.30 18.30 18.30 168 +0.10(+0.55%)
Jul 22, 2014 18.15 18.20 18.15 18.20 4,801 -0.10(-0.55%)
Jul 21, 2014 18.27 18.30 18.05 18.30 1,450 +0.21(+1.16%)
Jul 18, 2014 18.09 18.10 18.09 18.09 1,218 -0.07(-0.39%)
Jul 17, 2014 18.11 18.16 18.11 18.16 1,017 -0.09(-0.49%)
Jul 16, 2014 18.25 18.25 18.25 18.25 175 +0.00(+0.00%)
Jul 15, 2014 18.75 18.75 18.12 18.25 9,440 -0.33(-1.78%)
Jul 14, 2014 18.43 18.58 18.43 18.58 433 +0.34(+1.87%)
Jul 11, 2014 18.50 18.50 18.10 18.24 526 +0.05(+0.27%)
Jul 10, 2014 18.20 18.21 18.19 18.19 1,101 -0.03(-0.16%)
Jul 09, 2014 18.04 18.22 18.04 18.22 980 +0.18(+1.00%)
Jul 08, 2014 18.04 18.04 18.04 18.04 669 -0.34(-1.85%)
Jul 07, 2014 18.69 18.69 18.29 18.38 2,101 -0.28(-1.50%)
Jul 03, 2014 19.08 18.66 18.66 18.66 7,000 +0.26(+1.41%)
Jul 02, 2014 18.40 18.40 18.40 18.40 230 +0.08(+0.44%)
Jul 01, 2014 18.50 18.50 18.32 18.32 929 -0.28(-1.51%)
Jun 30, 2014 18.28 18.60 18.28 18.60 789 +0.10(+0.54%)
Jun 27, 2014 18.20 18.60 18.20 18.50 3,050 +0.32(+1.76%)
Jun 26, 2014 18.27 18.27 18.18 18.18 722 -0.04(-0.22%)
Jun 25, 2014 18.32 18.54 18.18 18.22 4,853 -0.04(-0.22%)
Jun 24, 2014 18.30 18.30 18.26 18.26 301 -0.13(-0.71%)
Jun 23, 2014 18.39 18.48 18.39 18.39 1,321 +0.01(+0.05%)
Jun 20, 2014 18.95 18.95 18.38 18.38 11,080 -0.61(-3.21%)
Jun 19, 2014 19.00 19.00 18.99 18.99 250 +0.00(+0.00%)
Jun 18, 2014 18.99 18.99 18.99 18.99 204 +0.00(+0.00%)
Jun 17, 2014 19.13 19.13 18.99 18.99 784 -0.27(-1.40%)
Jun 16, 2014 19.72 19.72 19.20 19.26 5,002 -0.11(-0.57%)
Jun 13, 2014 19.48 19.48 19.37 19.37 1,035 -0.23(-1.17%)
Jun 12, 2014 19.46 19.63 19.46 19.60 7,050 +0.01(+0.05%)
Jun 11, 2014 19.35 19.59 19.35 19.59 370 +0.12(+0.62%)
Jun 10, 2014 19.55 19.55 19.47 19.47 1,036 -0.28(-1.42%)
Jun 06, 2014 19.74 19.75 19.74 19.75 6,334 +0.05(+0.25%)
Jun 05, 2014 19.80 19.80 19.70 19.70 1,405 +0.25(+1.29%)
Jun 04, 2014 19.45 19.45 19.45 19.45 189 -0.31(-1.57%)
Jun 03, 2014 19.40 19.76 19.40 19.76 834 +0.37(+1.91%)
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.