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 )

14.61 +0.50 (+3.54%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 26, 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 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.