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 )

14.06 +0.00 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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.