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 (%)
Jul 30, 2009 15.10 15.24 15.24 15.24 1,700 +0.54(+3.67%)
Jul 29, 2009 14.72 14.72 14.70 14.70 644 -0.37(-2.46%)
Jul 28, 2009 15.07 15.07 15.07 15.07 100 -0.53(-3.40%)
Jul 27, 2009 15.42 15.60 15.42 15.60 812 +0.10(+0.65%)
Jul 24, 2009 15.00 15.70 15.00 15.50 1,176 +0.43(+2.85%)
Jul 23, 2009 15.00 15.07 15.00 15.07 976 +0.19(+1.28%)
Jul 22, 2009 15.00 15.00 14.82 14.88 1,400 -0.15(-1.00%)
Jul 21, 2009 14.75 15.03 14.75 15.03 1,020 +0.43(+2.95%)
Jul 20, 2009 14.96 14.96 14.60 14.60 3,500 +0.00(+0.00%)
Jul 16, 2009 15.09 14.60 14.60 14.60 800 -0.10(-0.68%)
Jul 15, 2009 14.73 15.00 14.40 14.70 17,000 +0.31(+2.15%)
Jul 14, 2009 14.22 14.39 14.22 14.39 500 -0.14(-0.96%)
Jul 13, 2009 14.53 14.53 14.53 14.53 200 +0.38(+2.69%)
Jul 10, 2009 14.00 14.15 14.00 14.15 1,707 -0.15(-1.05%)
Jul 09, 2009 14.30 14.30 14.30 14.30 100 +0.00(+0.00%)
Jul 08, 2009 14.85 14.95 14.30 14.30 1,200 -0.20(-1.38%)
Jul 06, 2009 14.60 14.50 14.50 14.50 1,700 -0.29(-1.93%)
Jul 02, 2009 14.40 14.79 14.21 14.79 1,208 +0.04(+0.24%)
Jun 30, 2009 15.20 14.75 14.75 14.75 2,400 -0.39(-2.58%)
Jun 29, 2009 14.50 15.14 14.02 15.14 4,984 +1.12(+7.99%)
Jun 26, 2009 14.49 14.50 14.02 14.02 700 +0.26(+1.89%)
Jun 25, 2009 14.03 14.15 13.76 13.76 1,800 -0.34(-2.41%)
Jun 24, 2009 14.14 14.25 13.67 14.10 6,598 +0.10(+0.71%)
Jun 23, 2009 14.00 14.00 14.00 14.00 500 +0.00(+0.00%)
Jun 22, 2009 15.15 15.15 14.00 14.00 1,974 -1.15(-7.59%)
Jun 19, 2009 14.37 15.20 14.37 15.15 12,300 +1.08(+7.68%)
Jun 18, 2009 13.87 14.07 13.85 14.07 4,781 +0.24(+1.74%)
Jun 17, 2009 13.87 13.87 13.83 13.83 603 +0.33(+2.44%)
Jun 16, 2009 13.71 13.71 13.50 13.50 1,150 -0.43(-3.09%)
Jun 15, 2009 13.93 13.93 13.93 13.93 100 -0.11(-0.78%)
Jun 12, 2009 14.36 14.36 13.31 14.04 2,840 +0.04(+0.29%)
Jun 11, 2009 14.15 14.20 13.42 14.00 2,400 -0.10(-0.71%)
Jun 10, 2009 14.29 14.29 13.97 14.10 3,136 -0.19(-1.33%)
Jun 09, 2009 14.05 14.29 14.05 14.29 200 -0.01(-0.07%)
Jun 08, 2009 14.79 14.79 13.70 14.30 6,663 +0.60(+4.38%)
Jun 05, 2009 13.70 13.70 13.70 13.70 1,400 +0.03(+0.22%)
Jun 04, 2009 13.35 13.67 13.35 13.67 800 -0.06(-0.44%)
Jun 03, 2009 13.70 13.73 13.70 13.73 10,800 +0.03(+0.22%)
Jun 02, 2009 13.70 13.70 13.70 13.70 2,541 -0.10(-0.72%)
Jun 01, 2009 13.80 13.80 13.41 13.80 1,260 -0.19(-1.36%)
May 29, 2009 13.79 13.99 13.79 13.99 500 +0.39(+2.87%)
May 28, 2009 13.79 13.79 13.20 13.60 1,650 +0.00(+0.00%)
May 27, 2009 13.59 13.60 13.59 13.60 300 +0.00(+0.00%)
May 26, 2009 13.83 13.83 13.42 13.60 1,200 -0.47(-3.34%)
May 21, 2009 14.07 14.07 14.07 14.07 0 -0.56(-3.83%)
May 20, 2009 13.57 14.63 13.57 14.63 600 +0.38(+2.67%)
May 19, 2009 13.83 14.25 13.83 14.25 400 +0.18(+1.28%)
May 18, 2009 13.81 14.07 13.67 14.07 27,500 +0.47(+3.46%)
May 15, 2009 13.60 13.60 13.60 13.60 5,800 -0.06(-0.44%)
May 14, 2009 13.42 13.66 12.91 13.66 2,400 +0.02(+0.15%)
May 13, 2009 13.41 13.90 13.41 13.64 1,332 -0.11(-0.80%)
May 12, 2009 13.75 13.75 13.64 13.75 4,200 +0.18(+1.33%)
May 08, 2009 13.49 13.57 13.57 13.57 4,700 +0.07(+0.52%)
May 07, 2009 13.50 13.50 13.50 13.50 185 +0.25(+1.89%)
May 06, 2009 13.85 13.85 13.00 13.25 2,451 -0.13(-0.97%)
May 05, 2009 13.11 13.38 12.88 13.38 1,700 +0.14(+1.06%)
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.