Skip to main content

Embotell Andina Sa Cl A ADR (NY: AKO-A )

14.06 -0.07 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.86 19.86 19.71 19.85 4,871 +0.37(+1.90%)
May 29, 2014 19.70 19.70 19.48 19.48 520 -0.07(-0.36%)
May 28, 2014 19.55 19.55 19.55 19.55 211 +0.18(+0.93%)
May 27, 2014 19.70 19.76 19.37 19.37 2,755 +0.11(+0.57%)
May 23, 2014 19.26 19.26 19.26 19.26 200 -0.21(-1.08%)
May 22, 2014 19.20 19.47 19.20 19.47 409 -0.03(-0.15%)
May 21, 2014 19.50 19.52 19.11 19.50 1,603 +0.53(+2.79%)
May 20, 2014 19.15 19.22 18.97 18.97 5,709 -0.18(-0.92%)
May 19, 2014 19.15 19.15 19.15 19.15 226 -0.05(-0.28%)
May 15, 2014 19.20 19.20 19.20 19.20 0 -0.29(-1.49%)
May 14, 2014 21.45 21.45 19.40 19.49 14,103 -0.14(-0.71%)
May 13, 2014 19.63 19.63 19.63 19.63 10 +0.00(+0.00%)
May 12, 2014 19.63 19.69 19.63 19.63 618 +0.02(+0.10%)
May 09, 2014 19.22 19.61 19.22 19.61 700 -0.01(-0.05%)
May 08, 2014 19.30 19.62 19.30 19.62 8,962 +0.56(+2.94%)
May 07, 2014 19.19 19.20 19.06 19.06 8,900 -0.31(-1.60%)
May 06, 2014 19.28 19.37 19.28 19.37 453 -0.02(-0.10%)
May 05, 2014 19.60 19.60 19.39 19.39 6,416 -0.20(-1.02%)
May 02, 2014 19.59 19.59 19.23 19.59 26,445 +0.00(+0.00%)
May 01, 2014 19.10 19.73 19.05 19.59 23,707 +0.27(+1.40%)
Apr 30, 2014 19.00 19.38 19.00 19.32 14,139 +0.30(+1.58%)
Apr 29, 2014 19.00 19.26 19.00 19.02 35,010 -0.34(-1.76%)
Apr 28, 2014 19.18 19.36 19.10 19.36 19,004 +0.46(+2.43%)
Apr 25, 2014 19.05 19.10 18.80 18.90 10,930 -0.60(-3.08%)
Apr 24, 2014 19.38 19.50 19.38 19.50 227 -0.03(-0.15%)
Apr 23, 2014 19.20 19.62 19.05 19.53 2,748 +0.39(+2.04%)
Apr 22, 2014 18.79 19.20 18.77 19.14 51,800 +0.14(+0.74%)
Apr 21, 2014 19.07 19.15 18.99 19.00 11,100 -0.43(-2.21%)
Apr 17, 2014 19.43 19.43 19.43 19.43 1,000 +0.13(+0.67%)
Apr 16, 2014 18.92 19.30 18.92 19.30 13,857 +0.57(+3.04%)
Apr 15, 2014 18.75 18.75 18.55 18.73 3,109 -0.20(-1.06%)
Apr 14, 2014 18.72 19.05 18.71 18.93 14,005 +0.21(+1.12%)
Apr 11, 2014 18.70 18.72 18.43 18.72 6,819 +0.17(+0.92%)
Apr 10, 2014 18.40 18.67 18.40 18.55 4,905 +0.19(+1.03%)
Apr 09, 2014 18.16 18.40 17.75 18.36 8,992 +0.30(+1.66%)
Apr 08, 2014 17.94 18.06 17.94 18.06 357 +0.35(+1.98%)
Apr 07, 2014 17.70 17.86 17.40 17.71 18,764 +0.03(+0.17%)
Apr 04, 2014 17.48 17.68 17.28 17.68 3,202 -0.01(-0.06%)
Apr 03, 2014 17.56 17.69 17.38 17.69 9,353 -0.11(-0.62%)
Apr 02, 2014 17.33 17.80 17.06 17.80 3,509 +0.20(+1.14%)
Apr 01, 2014 17.70 17.70 17.60 17.60 1,522 -0.12(-0.68%)
Mar 31, 2014 17.60 17.72 17.49 17.72 4,629 +0.06(+0.34%)
Mar 28, 2014 17.65 17.71 17.64 17.66 1,657 -0.09(-0.51%)
Mar 27, 2014 17.69 17.84 17.49 17.75 3,106 +0.59(+3.44%)
Mar 26, 2014 17.09 17.16 17.00 17.16 1,039 +0.01(+0.06%)
Mar 25, 2014 17.09 17.18 17.09 17.15 1,729 +0.11(+0.65%)
Mar 24, 2014 16.61 17.04 16.59 17.04 822 +0.19(+1.13%)
Mar 21, 2014 16.96 16.99 16.73 16.85 866 +0.12(+0.72%)
Mar 20, 2014 17.00 17.00 16.63 16.73 1,170 -0.07(-0.42%)
Mar 19, 2014 17.50 17.50 16.80 16.80 12,791 -0.77(-4.38%)
Mar 18, 2014 16.90 17.60 16.86 17.57 9,656 +0.63(+3.72%)
Mar 17, 2014 16.95 16.99 16.81 16.94 13,365 -0.01(-0.06%)
Mar 14, 2014 16.92 16.95 16.79 16.95 13,059 -0.07(-0.41%)
Mar 13, 2014 16.99 17.04 16.92 17.02 1,429 -0.18(-1.05%)
Mar 12, 2014 17.35 17.45 17.20 17.20 1,845 -0.25(-1.43%)
Mar 11, 2014 17.57 17.74 17.35 17.45 5,191 +0.05(+0.29%)
Mar 10, 2014 17.66 17.66 17.40 17.40 757 -0.53(-2.96%)
Mar 07, 2014 18.40 18.40 17.93 17.93 857 -0.46(-2.50%)
Mar 06, 2014 18.43 18.43 18.39 18.39 1,381 -0.06(-0.33%)
Mar 05, 2014 18.57 18.61 18.16 18.45 2,283 -0.16(-0.86%)
Mar 04, 2014 18.28 18.61 18.28 18.61 439 +0.56(+3.10%)
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.