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 31, 2015 13.69 13.69 13.68 13.68 335 +0.01(+0.07%)
Jul 30, 2015 13.67 13.67 13.67 13.67 183 -0.24(-1.73%)
Jul 29, 2015 13.82 13.91 13.82 13.91 408 +0.05(+0.36%)
Jul 28, 2015 13.78 13.86 13.78 13.86 1,236 +0.10(+0.73%)
Jul 27, 2015 13.55 13.76 13.55 13.76 2,255 -0.07(-0.51%)
Jul 24, 2015 13.94 13.98 13.66 13.83 20,255 -0.40(-2.81%)
Jul 23, 2015 13.83 14.23 13.65 14.23 33,827 +0.17(+1.21%)
Jul 22, 2015 14.20 14.20 13.80 14.06 2,314 -0.52(-3.57%)
Jul 16, 2015 14.63 14.58 14.58 14.58 300 -0.35(-2.34%)
Jul 15, 2015 14.95 14.96 14.66 14.93 1,057 +0.22(+1.50%)
Jul 14, 2015 14.90 14.90 14.70 14.71 4,765 -0.24(-1.61%)
Jul 10, 2015 14.86 14.95 14.86 14.95 3 +0.09(+0.61%)
Jul 09, 2015 14.53 14.95 14.61 14.86 1,400 +0.25(+1.71%)
Jul 08, 2015 14.70 15.00 14.24 14.61 19,881 -0.39(-2.60%)
Jul 07, 2015 14.31 15.00 14.31 15.00 14,390 +0.39(+2.67%)
Jul 06, 2015 14.70 14.70 14.34 14.61 2,207 -0.34(-2.27%)
Jul 02, 2015 14.77 14.95 14.95 14.95 2,100 -0.05(-0.33%)
Jul 01, 2015 14.98 15.21 14.90 15.00 4,190 -0.21(-1.38%)
Jun 30, 2015 14.92 15.21 14.92 15.21 504 +0.56(+3.82%)
Jun 29, 2015 14.65 14.65 14.65 14.65 227 -0.16(-1.08%)
Jun 25, 2015 14.96 14.81 14.81 14.81 5,200 +0.00(+0.00%)
Jun 24, 2015 14.94 14.94 14.68 14.81 6,574 -0.44(-2.89%)
Jun 23, 2015 14.86 15.25 14.80 15.25 6,108 +0.37(+2.49%)
Jun 22, 2015 15.00 15.00 14.88 14.88 1,143 +0.03(+0.20%)
Jun 19, 2015 15.00 15.00 14.85 14.85 1,000 +0.01(+0.04%)
Jun 18, 2015 14.81 14.84 14.81 14.84 200 -0.34(-2.21%)
Jun 17, 2015 15.50 15.50 15.12 15.18 1,500 +0.18(+1.20%)
Jun 15, 2015 15.00 15.00 15.00 15.00 20 -0.30(-1.96%)
Jun 12, 2015 14.81 15.30 14.81 15.30 403 +0.49(+3.31%)
Jun 11, 2015 14.55 14.81 14.55 14.81 418 +0.10(+0.68%)
Jun 10, 2015 14.90 15.18 14.71 14.71 2,057 -0.27(-1.80%)
Jun 08, 2015 14.98 14.98 14.98 14.98 91 +0.00(+0.00%)
Jun 05, 2015 14.97 14.98 14.97 14.98 500 -0.30(-1.96%)
Jun 03, 2015 15.49 15.49 15.28 15.28 30 -0.11(-0.71%)
Jun 01, 2015 15.65 15.65 15.39 15.39 2 -0.24(-1.54%)
May 29, 2015 15.00 15.63 15.00 15.63 11,706 +0.84(+5.68%)
May 28, 2015 15.08 15.08 14.79 14.79 477 -0.59(-3.84%)
May 27, 2015 15.38 15.38 15.38 15.38 135 -0.11(-0.71%)
May 26, 2015 15.90 15.90 15.49 15.49 652 -0.74(-4.56%)
May 22, 2015 16.01 16.23 16.23 16.23 800 +0.22(+1.37%)
May 21, 2015 16.18 16.20 16.01 16.01 1,278 -0.31(-1.90%)
May 20, 2015 15.90 16.48 15.90 16.32 2,368 +0.14(+0.87%)
May 19, 2015 16.01 16.18 16.01 16.18 291 -0.02(-0.12%)
May 18, 2015 16.25 16.25 16.20 16.20 315 +0.14(+0.87%)
May 15, 2015 15.96 16.06 15.96 16.06 309 -0.15(-0.93%)
May 13, 2015 15.95 16.21 16.21 16.21 2,200 +0.52(+3.31%)
May 12, 2015 15.69 15.69 15.69 15.69 180 +0.29(+1.88%)
May 08, 2015 15.45 15.45 15.30 15.40 54 +0.00(+0.00%)
May 07, 2015 15.27 15.40 15.27 15.40 201 +0.13(+0.85%)
May 06, 2015 15.40 15.40 15.27 15.27 2,739 -0.03(-0.20%)
May 05, 2015 15.29 15.40 15.29 15.30 755 +0.15(+0.99%)
May 04, 2015 15.10 15.15 14.90 15.15 7,166 +0.02(+0.13%)
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.