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 (%)
May 31, 2018 22.80 22.80 22.80 22.80 135 +0.06(+0.26%)
May 29, 2018 22.74 22.74 22.74 28 -0.75(-3.19%)
May 25, 2018 23.49 23.49 23.49 0 +0.25(+1.08%)
May 24, 2018 22.90 23.24 22.90 23.24 5,324 -0.41(-1.73%)
May 23, 2018 23.71 23.72 23.48 23.65 528 -0.89(-3.63%)
May 21, 2018 24.54 24.54 24.54 142 +0.42(+1.74%)
May 18, 2018 24.19 24.54 24.12 24.12 722 +0.00(+0.00%)
May 15, 2018 24.12 24.12 24.12 2 -0.00(-0.00%)
May 14, 2018 25.25 25.25 24.12 24.12 512 -0.63(-2.55%)
May 10, 2018 24.75 24.75 24.75 37 +0.89(+3.73%)
May 09, 2018 23.86 23.86 23.86 23.86 120 -0.58(-2.37%)
May 08, 2018 24.70 24.70 24.44 24.44 656 -0.86(-3.40%)
May 07, 2018 25.10 25.61 25.10 25.30 415 -0.47(-1.82%)
May 03, 2018 25.77 25.77 25.77 6 -0.29(-1.11%)
May 02, 2018 26.43 26.43 25.55 26.06 2,627 -0.97(-3.59%)
Apr 30, 2018 27.03 27.03 27.03 4 +1.02(+3.92%)
Apr 27, 2018 26.01 26.01 26.01 26.01 114 -0.49(-1.85%)
Apr 26, 2018 26.18 26.50 26.18 26.50 1,546 -0.18(-0.67%)
Apr 25, 2018 26.68 26.68 26.68 26.68 143 -0.67(-2.45%)
Apr 23, 2018 27.35 27.35 27.35 31 +0.49(+1.84%)
Apr 20, 2018 26.86 26.86 26.86 26.86 174 -0.39(-1.44%)
Apr 19, 2018 27.25 27.25 27.25 27.25 210 +0.43(+1.60%)
Apr 16, 2018 26.82 26.82 26.82 81 +0.10(+0.37%)
Apr 13, 2018 26.30 26.72 26.30 26.72 7,455 +0.22(+0.83%)
Apr 12, 2018 26.94 26.94 26.50 26.50 1,979 -0.02(-0.08%)
Apr 11, 2018 26.00 26.52 26.00 26.52 981 +0.52(+2.00%)
Apr 10, 2018 26.00 26.50 25.99 26.00 62,162 +0.00(+0.00%)
Apr 09, 2018 26.00 26.01 25.73 26.00 72,232 +0.00(+0.00%)
Apr 06, 2018 26.00 26.00 25.99 26.00 6,646 +0.00(+0.00%)
Apr 05, 2018 25.80 26.01 25.50 26.00 825 +1.09(+4.38%)
Apr 04, 2018 24.98 24.98 24.91 24.91 837 -0.59(-2.31%)
Mar 28, 2018 25.50 25.50 25.50 100 +0.04(+0.18%)
Mar 23, 2018 25.46 25.46 25.46 261 -0.34(-1.34%)
Mar 22, 2018 25.80 25.80 25.80 25.80 256 +0.08(+0.31%)
Mar 21, 2018 25.72 25.72 25.72 25.72 213 +0.02(+0.08%)
Mar 20, 2018 25.00 25.76 25.00 25.70 2,935 +0.69(+2.76%)
Mar 19, 2018 25.00 25.01 25.00 25.01 437 -0.40(-1.57%)
Mar 15, 2018 25.41 25.41 25.41 14 -0.34(-1.32%)
Mar 14, 2018 26.14 26.14 25.75 25.75 203 -0.26(-1.00%)
Mar 13, 2018 26.01 26.01 26.01 26.01 295 -0.14(-0.54%)
Mar 12, 2018 26.20 26.20 26.15 26.15 1,209 -0.10(-0.38%)
Mar 09, 2018 25.76 26.26 25.76 26.25 523 +0.50(+1.94%)
Mar 08, 2018 25.76 25.76 25.75 25.75 533 +0.00(+0.00%)
Mar 07, 2018 26.01 26.01 25.75 25.75 635 -0.26(-1.00%)
Mar 06, 2018 26.01 26.54 26.01 26.01 404 +0.00(+0.00%)
Feb 28, 2018 26.01 26.01 26.01 136 -1.12(-4.13%)
Feb 27, 2018 26.60 27.13 26.45 27.13 1,585 +0.73(+2.77%)
Feb 26, 2018 26.31 26.91 26.31 26.40 638 +0.10(+0.38%)
Feb 23, 2018 26.32 26.32 26.20 26.30 303 -0.20(-0.75%)
Feb 22, 2018 26.56 26.56 26.50 26.50 1,475 -0.06(-0.23%)
Feb 21, 2018 26.56 26.56 26.56 26.56 424 +0.00(+0.00%)
Feb 20, 2018 26.56 26.56 26.56 26.56 783 -0.70(-2.57%)
Feb 16, 2018 27.26 27.26 27.26 0 +0.01(+0.04%)
Feb 15, 2018 26.30 27.25 26.03 27.25 8,552 +1.15(+4.41%)
Feb 14, 2018 25.80 26.45 25.80 26.10 5,006 +0.95(+3.78%)
Feb 13, 2018 25.15 25.63 24.51 25.15 1,829 -1.16(-4.41%)
Feb 12, 2018 25.30 26.31 25.30 26.31 996 +1.31(+5.24%)
Feb 09, 2018 25.45 25.60 25.00 25.00 1,411 -0.45(-1.77%)
Feb 08, 2018 24.75 25.50 24.75 25.45 5,653 -0.24(-0.93%)
Feb 07, 2018 26.37 26.37 25.69 25.69 176,554 -0.09(-0.37%)
Feb 06, 2018 25.70 26.38 25.21 25.79 5,215 +0.59(+2.36%)
Feb 05, 2018 25.40 26.37 25.19 25.19 2,652 -1.49(-5.58%)
Feb 01, 2018 26.68 26.68 26.68 1,790 +0.53(+2.03%)
Jan 31, 2018 25.41 26.37 25.41 26.15 5,004 +0.07(+0.27%)
Jan 30, 2018 25.59 26.08 24.94 26.08 1,387 -0.17(-0.65%)
Jan 29, 2018 26.25 26.25 26.25 26.25 192 -0.62(-2.31%)
Jan 26, 2018 26.90 26.90 26.85 26.87 465 +0.05(+0.19%)
Jan 25, 2018 26.82 26.82 26.82 26.82 321 +0.62(+2.37%)
Jan 24, 2018 26.55 26.89 26.20 26.20 714 -1.00(-3.68%)
Jan 23, 2018 27.00 27.60 27.00 27.20 554 -0.30(-1.09%)
Jan 22, 2018 27.11 27.87 27.11 27.50 3,271 +1.86(+7.25%)
Jan 19, 2018 27.05 27.19 25.64 25.64 2,527 -2.10(-7.57%)
Jan 18, 2018 26.87 28.25 26.52 27.74 8,052 +1.18(+4.44%)
Jan 17, 2018 26.50 27.45 26.50 26.56 4,075 +0.06(+0.23%)
Jan 16, 2018 26.52 26.52 26.50 26.50 399 -0.70(-2.57%)
Jan 12, 2018 27.20 27.20 27.20 0 -0.03(-0.11%)
Jan 11, 2018 27.39 26.20 27.23 4,662 +1.03(+3.93%)
Jan 10, 2018 26.16 26.20 26.16 26.20 692 +0.02(+0.08%)
Jan 09, 2018 26.16 26.66 26.16 26.18 797 -0.67(-2.50%)
Jan 08, 2018 27.33 27.33 26.65 26.85 1,259 -0.41(-1.50%)
Jan 05, 2018 28.00 28.00 27.26 27.26 548 -0.71(-2.54%)
Jan 04, 2018 28.06 28.06 27.97 27.97 247 +0.42(+1.52%)
Jan 03, 2018 26.75 27.88 26.75 27.55 31,319 +1.06(+4.00%)
Jan 02, 2018 27.02 27.02 25.86 26.49 5,461 -0.02(-0.08%)
Dec 28, 2017 26.51 26.51 26.51 0 -1.36(-4.88%)
Dec 27, 2017 26.32 27.87 25.74 27.87 1,474 +1.50(+5.69%)
Dec 26, 2017 26.37 26.37 26.37 26.37 102 -0.45(-1.68%)
Dec 22, 2017 26.82 26.82 26.82 26.82 159 +0.01(+0.04%)
Dec 21, 2017 26.29 26.81 25.75 26.81 509 -0.13(-0.48%)
Dec 20, 2017 26.80 26.94 26.80 26.94 379 +0.27(+1.01%)
Dec 19, 2017 26.94 26.94 26.67 26.67 1,600 -0.27(-1.00%)
Dec 18, 2017 25.44 27.00 25.44 26.94 3,568 +2.00(+8.02%)
Dec 15, 2017 25.00 25.00 24.94 24.94 2,579 -0.06(-0.24%)
Dec 14, 2017 25.09 25.60 25.00 25.00 6,655 +0.00(+0.00%)
Dec 13, 2017 25.10 25.10 25.00 25.00 333 +0.30(+1.21%)
Dec 12, 2017 24.73 24.73 24.70 24.70 414 +0.46(+1.90%)
Dec 11, 2017 24.59 25.29 23.53 24.24 15,372 -0.26(-1.06%)
Dec 07, 2017 24.50 24.50 24.50 24 +0.50(+2.08%)
Dec 06, 2017 24.00 24.22 24.00 24.00 1,708 -0.40(-1.64%)
Dec 05, 2017 23.81 24.41 23.79 24.40 47,415 +0.80(+3.39%)
Dec 04, 2017 24.00 24.41 23.60 23.60 170,831 -0.18(-0.78%)
Dec 01, 2017 23.16 24.05 23.16 23.79 11,604 +0.59(+2.52%)
Nov 30, 2017 23.50 23.50 23.11 23.20 2,908 -0.40(-1.69%)
Nov 29, 2017 23.74 23.74 23.60 23.60 618 -0.09(-0.38%)
Nov 28, 2017 23.69 23.69 23.69 23.69 118 -0.64(-2.63%)
Nov 27, 2017 23.74 24.33 23.74 24.33 1,026 -0.04(-0.16%)
Nov 22, 2017 24.37 24.37 24.37 10,091 -0.64(-2.56%)
Nov 21, 2017 24.32 26.07 23.83 25.01 35,229 +0.67(+2.75%)
Nov 20, 2017 25.80 25.80 23.00 24.34 6,401 -1.55(-5.99%)
Nov 15, 2017 25.89 25.89 25.89 10 -0.48(-1.82%)
Nov 14, 2017 26.37 26.38 26.37 26.37 1,775 -0.49(-1.82%)
Nov 13, 2017 26.78 26.91 25.95 26.86 14,370 +0.39(+1.49%)
Nov 09, 2017 26.46 26.46 26.46 7 +0.52(+1.99%)
Nov 06, 2017 25.95 25.95 25.95 14 -0.37(-1.41%)
Nov 03, 2017 25.13 26.32 25.13 26.32 240 +0.16(+0.61%)
Nov 02, 2017 26.29 26.32 25.96 26.16 1,737 +0.42(+1.63%)
Nov 01, 2017 26.30 26.30 25.74 25.74 526 -1.26(-4.67%)
Oct 30, 2017 27.00 27.00 27.00 1 +1.50(+5.88%)
Oct 26, 2017 25.50 25.50 25.50 110 -1.00(-3.77%)
Oct 25, 2017 26.50 26.50 26.50 26.50 413 +0.51(+1.95%)
Oct 23, 2017 25.99 25.99 25.99 27 -0.51(-1.92%)
Oct 19, 2017 26.50 26.50 26.50 17 -0.34(-1.27%)
Oct 18, 2017 26.47 27.43 26.47 26.84 905 +0.44(+1.67%)
Oct 17, 2017 26.00 26.40 26.00 26.40 4,694 +0.14(+0.55%)
Oct 16, 2017 25.70 26.28 25.70 26.25 6,596 +0.41(+1.58%)
Oct 13, 2017 25.70 25.85 25.70 25.85 922 +0.15(+0.57%)
Oct 12, 2017 25.75 25.90 25.60 25.70 62,620 +0.45(+1.78%)
Oct 11, 2017 25.25 25.25 25.25 25.25 208 +0.25(+1.00%)
Oct 10, 2017 25.19 25.39 25.00 25.00 3,254 -0.54(-2.11%)
Oct 09, 2017 25.53 25.54 25.53 25.54 631 -0.00(-0.00%)
Oct 05, 2017 25.54 14 +0.01(+0.04%)
Oct 04, 2017 25.51 25.53 25.51 25.53 302 +0.53(+2.12%)
Oct 03, 2017 24.58 25.30 24.58 25.00 10,269 +0.50(+2.04%)
Oct 02, 2017 24.55 24.55 24.45 24.50 56,583 +0.09(+0.37%)
Sep 29, 2017 25.24 25.28 24.41 24.41 1,718 -0.86(-3.40%)
Sep 27, 2017 25.27 54 +0.82(+3.35%)
Sep 25, 2017 24.45 113 -0.36(-1.45%)
Sep 22, 2017 24.86 24.86 24.81 24.81 700 -0.74(-2.90%)
Sep 21, 2017 24.55 26.29 24.55 25.55 8,707 +0.65(+2.61%)
Sep 20, 2017 25.04 25.47 24.90 24.90 1,828 +0.26(+1.04%)
Sep 19, 2017 23.93 24.64 23.93 24.64 370 +0.09(+0.38%)
Sep 18, 2017 24.95 24.95 24.55 24.55 528 -0.04(-0.16%)
Sep 15, 2017 24.59 24.59 24.59 24.59 213 -0.22(-0.89%)
Sep 14, 2017 24.79 24.90 24.79 24.81 2,995 +0.01(+0.04%)
Sep 13, 2017 24.91 24.91 24.80 24.80 920 -0.66(-2.59%)
Sep 12, 2017 26.21 26.21 25.08 25.46 5,105 -0.27(-1.05%)
Sep 11, 2017 24.57 25.73 24.57 25.73 4,747 +1.33(+5.45%)
Sep 08, 2017 25.20 25.20 24.10 24.40 2,031 -0.70(-2.79%)
Sep 06, 2017 25.10 51 +0.03(+0.12%)
Sep 05, 2017 25.22 25.22 25.07 25.07 1,215 -0.82(-3.17%)
Sep 01, 2017 24.20 25.90 24.20 25.89 11,441 +1.86(+7.74%)
Aug 31, 2017 24.03 24.03 24.03 24.03 105 -0.60(-2.44%)
Aug 30, 2017 24.95 25.00 24.63 24.63 360 +0.39(+1.61%)
Aug 29, 2017 24.60 24.61 24.24 24.24 2,141 -0.41(-1.66%)
Aug 28, 2017 24.56 24.65 24.55 24.65 1,492 +0.35(+1.44%)
Aug 25, 2017 24.10 24.45 24.00 24.30 29,828 +0.30(+1.25%)
Aug 24, 2017 23.90 24.05 23.26 24.00 46,005 +0.04(+0.17%)
Aug 23, 2017 23.20 23.96 23.20 23.96 1,136 +0.38(+1.61%)
Aug 21, 2017 23.58 31 +0.04(+0.17%)
Aug 18, 2017 23.54 23.54 23.54 23.54 100 +0.33(+1.42%)
Aug 17, 2017 23.98 24.10 23.21 23.21 2,665 -0.88(-3.65%)
Aug 16, 2017 24.09 24.09 24.09 24.09 122 +1.00(+4.33%)
Aug 15, 2017 23.09 23.09 23.09 23.09 151 +0.00(+0.00%)
Aug 10, 2017 23.09 8 -0.61(-2.57%)
Aug 08, 2017 23.70 1 +0.16(+0.70%)
Aug 07, 2017 23.54 23.54 23.54 23.54 592 -0.36(-1.52%)
Aug 04, 2017 23.90 23.90 23.90 23.90 10,001 -0.04(-0.17%)
Aug 02, 2017 23.94 15 +0.36(+1.53%)
Aug 01, 2017 24.69 24.69 23.58 23.58 2,236 -1.35(-5.42%)
Jul 31, 2017 23.91 24.93 23.91 24.93 4,955 +1.31(+5.56%)
Jul 28, 2017 23.03 23.85 23.00 23.62 8,751 +0.32(+1.36%)
Jul 27, 2017 22.88 23.30 22.65 23.30 1,645 -0.62(-2.59%)
Jul 26, 2017 23.90 23.92 22.86 23.92 852 +0.47(+2.00%)
Jul 21, 2017 23.45 34 +0.05(+0.21%)
Jul 19, 2017 23.40 10 +0.10(+0.43%)
Jul 18, 2017 22.90 23.48 22.90 23.30 18,569 +0.32(+1.39%)
Jul 17, 2017 22.92 23.05 22.60 22.98 9,901 +0.48(+2.13%)
Jul 14, 2017 22.26 23.00 22.26 22.50 17,095 -0.10(-0.44%)
Jul 13, 2017 22.60 22.60 22.60 22.60 6,031 -0.30(-1.31%)
Jul 07, 2017 22.90 99 +0.05(+0.22%)
Jul 06, 2017 22.70 22.90 22.61 22.85 9,008 +0.17(+0.75%)
Jul 05, 2017 22.68 22.68 22.68 22.68 235 -0.02(-0.09%)
Jul 03, 2017 22.70 22.70 22.70 22.70 1 +0.00(+0.00%)
Jun 30, 2017 22.70 1 +0.38(+1.70%)
Jun 29, 2017 22.59 22.71 22.32 22.32 2,035 -0.78(-3.38%)
Jun 28, 2017 23.10 23.10 23.10 23.10 167 +0.30(+1.32%)
Jun 26, 2017 22.80 4 +0.69(+3.12%)
Jun 23, 2017 23.09 23.09 22.11 22.11 1,664 -0.24(-1.07%)
Jun 22, 2017 23.04 23.07 22.31 22.35 1,740 -0.26(-1.15%)
Jun 20, 2017 22.61 22.61 22.61 0 +0.00(+0.00%)
Jun 19, 2017 23.00 23.00 22.61 22.61 1,127 -0.50(-2.16%)
Jun 15, 2017 23.11 65 +0.45(+1.99%)
Jun 14, 2017 22.66 22.66 22.66 22.66 103 +0.35(+1.57%)
Jun 12, 2017 22.31 52 -0.69(-3.00%)
Jun 02, 2017 23.00 79 +0.99(+4.50%)
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.