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 )

14.56 +0.17 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2005 7.834 7.834 7.768 7.768 1,656 -0.13(-1.68%)
May 27, 2005 7.934 7.934 7.834 7.900 2,560 -0.03(-0.42%)
May 26, 2005 7.934 7.934 7.934 7.934 0 +0.00(+0.00%)
May 25, 2005 7.934 7.934 7.934 7.934 0 +0.00(+0.00%)
May 24, 2005 8.026 8.026 7.934 7.934 31,330 -0.03(-0.33%)
May 23, 2005 7.960 7.960 7.960 7.960 602 +0.05(+0.67%)
May 20, 2005 7.907 7.907 7.907 7.907 602 -0.12(-1.49%)
May 19, 2005 8.000 8.026 7.874 8.026 9,489 +0.06(+0.75%)
May 18, 2005 8.133 8.133 7.967 7.967 4,368 -0.20(-2.44%)
May 17, 2005 8.166 8.166 8.166 8.166 0 +0.00(+0.00%)
May 16, 2005 8.166 8.166 8.166 8.166 9,037 +0.00(+0.00%)
May 13, 2005 8.166 8.166 8.166 8.166 0 +0.00(+0.00%)
May 12, 2005 8.166 8.166 8.166 8.166 0 +0.00(+0.00%)
May 11, 2005 8.086 8.166 8.086 8.166 4,368 -0.44(-5.17%)
May 10, 2005 8.531 8.611 8.531 8.611 6,025 +0.13(+1.49%)
May 09, 2005 8.405 8.591 8.319 8.485 23,799 +0.01(+0.16%)
May 06, 2005 8.498 8.544 8.445 8.471 31,631 +0.04(+0.47%)
May 05, 2005 8.418 8.451 8.418 8.431 1,958 -0.03(-0.39%)
May 04, 2005 8.365 8.465 8.365 8.465 1,205 +0.17(+2.08%)
May 03, 2005 8.265 8.332 8.265 8.292 4,820 +0.13(+1.54%)
May 02, 2005 7.987 8.166 7.987 8.166 17,623 +0.18(+2.24%)
Apr 29, 2005 8.033 8.173 7.987 7.987 26,962 +0.02(+0.25%)
Apr 28, 2005 8.212 8.212 7.967 7.967 30,125 -0.19(-2.28%)
Apr 27, 2005 8.153 8.153 8.153 8.153 602 -0.07(-0.89%)
Apr 26, 2005 8.226 8.226 8.226 8.226 903 +0.07(+0.90%)
Apr 25, 2005 8.398 8.398 8.066 8.153 19,129 -0.25(-2.92%)
Apr 22, 2005 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Apr 21, 2005 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Apr 20, 2005 8.458 8.458 8.398 8.398 602 +0.00(+0.00%)
Apr 19, 2005 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Apr 18, 2005 8.398 8.398 8.398 8.398 150 +0.07(+0.88%)
Apr 15, 2005 8.325 8.325 8.325 8.325 0 +0.00(+0.00%)
Apr 14, 2005 8.325 8.325 8.325 8.325 0 +0.00(+0.00%)
Apr 13, 2005 8.259 8.325 8.259 8.325 903 +0.16(+1.95%)
Apr 12, 2005 8.166 8.166 8.166 8.166 0 +0.00(+0.00%)
Apr 11, 2005 8.166 8.166 8.166 8.166 301 -0.07(-0.81%)
Apr 08, 2005 8.126 8.232 8.113 8.232 2,861 +0.20(+2.48%)
Apr 07, 2005 7.967 8.133 7.967 8.033 3,765 -0.03(-0.41%)
Apr 06, 2005 8.066 8.066 8.066 8.066 150 -0.06(-0.74%)
Apr 05, 2005 8.126 8.126 8.126 8.126 0 +0.00(+0.00%)
Apr 04, 2005 8.564 8.564 8.040 8.126 19,129 -0.47(-5.48%)
Apr 01, 2005 8.504 8.597 8.504 8.597 1,205 +0.00(+0.00%)
Mar 31, 2005 8.597 8.597 8.498 8.597 1,807 +0.09(+1.01%)
Mar 30, 2005 8.511 8.511 8.511 8.511 10,092 +0.05(+0.55%)
Mar 29, 2005 8.531 8.531 8.465 8.465 7,681 -0.19(-2.22%)
Mar 28, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Mar 24, 2005 8.624 8.657 8.624 8.657 3,163 +0.10(+1.16%)
Mar 23, 2005 8.624 8.624 8.558 8.558 3,163 -0.01(-0.08%)
Mar 22, 2005 8.631 8.763 8.564 8.564 15,363 +0.00(+0.00%)
Mar 21, 2005 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Mar 18, 2005 8.425 8.564 8.425 8.564 7,832 +0.21(+2.46%)
Mar 17, 2005 8.358 8.358 8.358 8.358 1,355 +0.06(+0.72%)
Mar 16, 2005 8.232 8.305 8.199 8.299 6,025 +0.00(+0.00%)
Mar 15, 2005 8.378 8.378 8.299 8.299 451 -0.13(-1.57%)
Mar 14, 2005 8.431 8.431 8.431 8.431 753 -0.08(-0.94%)
Mar 11, 2005 8.511 8.511 8.511 8.511 0 +0.00(+0.00%)
Mar 10, 2005 8.511 8.511 8.511 8.511 8,133 +0.03(+0.31%)
Mar 09, 2005 8.498 8.531 8.485 8.485 195,965 -0.01(-0.16%)
Mar 08, 2005 8.498 8.564 8.431 8.498 7,230 -0.05(-0.62%)
Mar 07, 2005 8.465 8.631 8.299 8.551 89,472 +0.02(+0.23%)
Mar 04, 2005 8.325 8.564 8.325 8.531 48,200 +0.27(+3.21%)
Mar 03, 2005 8.465 8.465 8.265 8.265 24,702 -0.10(-1.19%)
Mar 02, 2005 8.498 8.498 8.365 8.365 7,079 -0.20(-2.33%)
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.