Skip to main content

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

14.06 +0.00 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.98 23.28 22.10 22.85 5,803 -0.15(-0.65%)
Jul 28, 2011 23.23 23.49 22.91 23.00 1,345 -0.46(-1.97%)
Jul 27, 2011 23.53 24.13 23.41 23.46 2,860 -0.40(-1.67%)
Jul 26, 2011 24.09 24.09 23.86 23.86 1,300 +0.06(+0.25%)
Jul 25, 2011 23.93 23.97 23.45 23.80 4,739 +0.05(+0.21%)
Jul 22, 2011 24.18 24.18 23.62 23.75 1,765 -0.65(-2.66%)
Jul 21, 2011 24.50 24.50 24.25 24.40 4,369 -0.22(-0.89%)
Jul 20, 2011 24.62 24.77 24.62 24.62 2,391 -0.38(-1.52%)
Jul 19, 2011 25.26 25.26 24.78 25.00 686 +0.00(+0.00%)
Jul 18, 2011 25.17 25.43 25.00 25.00 1,797 -0.32(-1.26%)
Jul 15, 2011 24.95 25.34 24.95 25.32 867 +0.68(+2.76%)
Jul 14, 2011 25.70 25.99 24.64 24.64 6,536 -1.54(-5.88%)
Jul 13, 2011 25.01 26.25 25.01 26.18 13,218 +1.57(+6.38%)
Jul 12, 2011 25.07 25.21 24.60 24.61 8,200 -0.86(-3.38%)
Jul 11, 2011 25.41 25.55 25.10 25.47 7,620 -0.41(-1.58%)
Jul 08, 2011 25.74 25.88 25.70 25.88 506 +0.15(+0.58%)
Jul 07, 2011 24.85 25.73 24.85 25.73 1,856 +0.66(+2.63%)
Jul 06, 2011 24.36 25.23 24.36 25.07 1,150 +0.31(+1.25%)
Jul 05, 2011 24.96 24.96 24.60 24.76 750 -0.21(-0.84%)
Jul 01, 2011 24.85 24.97 24.64 24.97 1,273 -0.06(-0.24%)
Jun 30, 2011 25.20 25.20 25.03 25.03 300 -0.06(-0.24%)
Jun 29, 2011 25.02 25.27 25.02 25.09 2,965 +0.34(+1.37%)
Jun 28, 2011 25.24 25.25 24.75 24.75 2,002 -0.04(-0.16%)
Jun 27, 2011 25.14 25.25 24.79 24.79 700 -0.34(-1.35%)
Jun 24, 2011 25.25 25.25 24.80 25.13 929 -0.12(-0.48%)
Jun 22, 2011 24.77 25.25 25.25 25.25 2,400 +0.53(+2.14%)
Jun 21, 2011 24.00 24.74 24.00 24.72 4,250 +0.62(+2.57%)
Jun 20, 2011 24.00 24.17 24.00 24.10 6,000 +0.05(+0.21%)
Jun 17, 2011 24.05 24.05 24.05 24.05 1,300 +0.04(+0.17%)
Jun 16, 2011 24.16 24.20 24.01 24.01 2,200 -0.22(-0.91%)
Jun 15, 2011 24.13 24.35 24.13 24.23 4,400 -0.08(-0.33%)
Jun 14, 2011 23.94 24.44 23.94 24.31 950 +0.09(+0.37%)
Jun 13, 2011 24.30 24.37 24.22 24.22 800 -0.15(-0.62%)
Jun 10, 2011 24.21 24.37 24.21 24.37 378 -0.11(-0.45%)
Jun 09, 2011 24.00 24.48 24.00 24.48 3,600 +0.17(+0.70%)
Jun 08, 2011 23.79 24.31 23.79 24.31 7,223 +0.39(+1.63%)
Jun 07, 2011 23.92 23.92 23.92 23.92 949 +0.25(+1.06%)
Jun 06, 2011 23.98 24.09 23.41 23.67 2,764 -0.29(-1.21%)
Jun 03, 2011 24.12 24.12 23.93 23.96 300 +0.70(+3.01%)
May 24, 2011 23.26 23.35 23.25 23.26 876 -0.72(-3.00%)
May 20, 2011 23.55 23.98 23.98 23.98 300 +0.25(+1.05%)
May 19, 2011 23.40 23.73 23.40 23.73 4,317 +0.10(+0.43%)
May 18, 2011 22.71 23.63 22.71 23.63 4,388 +0.44(+1.89%)
May 17, 2011 23.08 23.19 22.69 23.19 1,536 -0.06(-0.26%)
May 16, 2011 23.40 23.42 22.91 23.25 3,000 -0.43(-1.82%)
May 13, 2011 23.55 23.68 23.55 23.68 400 +0.18(+0.77%)
May 12, 2011 23.60 23.60 23.50 23.50 1,400 -0.05(-0.21%)
May 11, 2011 23.95 23.95 23.40 23.55 8,510 -0.15(-0.63%)
May 10, 2011 23.50 23.85 23.50 23.70 1,300 +0.23(+0.98%)
May 09, 2011 23.31 23.47 23.31 23.47 300 +0.04(+0.17%)
May 06, 2011 23.24 23.58 23.15 23.43 550 -0.06(-0.26%)
May 05, 2011 23.26 23.49 22.91 23.49 1,962 -0.11(-0.47%)
May 04, 2011 23.21 23.74 23.21 23.60 1,102 -0.24(-1.01%)
May 03, 2011 23.38 24.09 23.37 23.84 3,725 -0.01(-0.04%)
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.