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 )

14.33 -0.21 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2024 14.60 14.60 14.33 14.33 721 -0.21(-1.41%)
Jun 03, 2024 14.33 14.54 14.00 14.54 2,429 -0.01(-0.10%)
May 31, 2024 14.00 14.60 14.00 14.55 2,321 +0.09(+0.63%)
May 30, 2024 14.33 14.46 14.33 14.46 521 +0.03(+0.20%)
May 29, 2024 14.43 14.43 14.43 14.43 498 +0.03(+0.21%)
May 28, 2024 14.53 14.60 14.40 14.40 966 +0.35(+2.49%)
May 24, 2024 14.75 14.75 14.05 14.05 480 -0.03(-0.21%)
May 23, 2024 14.00 14.08 13.50 14.08 4,264 -0.27(-1.88%)
May 22, 2024 14.66 14.66 14.00 14.35 640 +0.00(+0.00%)
May 21, 2024 14.35 14.35 14.35 14.35 312 +0.05(+0.32%)
May 20, 2024 12.88 14.75 12.88 14.30 3,265 +1.20(+9.18%)
May 17, 2024 14.91 14.91 13.10 13.10 812 -1.61(-10.94%)
May 16, 2024 14.59 14.71 14.59 14.71 1,139 +0.19(+1.31%)
May 15, 2024 14.67 14.67 14.52 14.52 720 -0.25(-1.69%)
May 14, 2024 14.68 14.77 14.68 14.77 716 +0.62(+4.38%)
May 13, 2024 13.21 14.31 13.21 14.15 14,946 -0.08(-0.56%)
May 10, 2024 14.70 14.70 14.23 14.23 2,551 +0.03(+0.21%)
May 09, 2024 14.43 14.43 13.98 14.20 8,747 +0.31(+2.20%)
May 07, 2024 13.89 100 +0.03(+0.20%)
May 06, 2024 14.01 14.01 13.87 13.87 2,135 +0.13(+0.92%)
May 03, 2024 13.57 14.22 13.57 13.74 1,425 +0.24(+1.78%)
May 02, 2024 12.50 13.81 12.50 13.50 6,052 +0.55(+4.25%)
Apr 30, 2024 12.95 205 -0.51(-3.79%)
Apr 29, 2024 13.46 13.46 13.46 13.46 443 -0.30(-2.18%)
Apr 26, 2024 14.45 14.45 13.76 13.76 765 +0.36(+2.69%)
Apr 25, 2024 13.80 14.80 12.85 13.40 9,583 +0.20(+1.52%)
Apr 24, 2024 13.58 13.58 13.20 13.20 1,763 -0.58(-4.21%)
Apr 23, 2024 13.58 13.89 12.72 13.78 3,759 +0.68(+5.23%)
Apr 22, 2024 13.81 13.81 13.10 13.10 1,899 +0.27(+2.07%)
Apr 17, 2024 12.83 213 +0.10(+0.79%)
Apr 16, 2024 12.95 12.95 12.61 12.73 3,374 -0.22(-1.70%)
Apr 15, 2024 12.95 12.95 12.95 12.95 374 +0.13(+1.01%)
Apr 12, 2024 13.20 13.20 12.82 12.82 2,927 -0.23(-1.80%)
Apr 11, 2024 13.05 13.05 13.05 13.05 163 +0.23(+1.81%)
Apr 09, 2024 12.82 418 -0.36(-2.71%)
Apr 08, 2024 12.95 13.98 12.94 13.18 14,254 +0.35(+2.77%)
Apr 05, 2024 12.83 12.83 12.83 12.83 344 +0.36(+2.85%)
Apr 03, 2024 12.47 78 +0.09(+0.74%)
Apr 02, 2024 12.38 12.38 12.38 12.38 401 -0.15(-1.21%)
Mar 28, 2024 12.53 143 +0.35(+2.87%)
Mar 26, 2024 12.18 13 -0.48(-3.79%)
Mar 25, 2024 12.19 12.66 12.19 12.66 428 +0.51(+4.20%)
Mar 21, 2024 12.15 102 -0.61(-4.78%)
Mar 18, 2024 12.76 412 +0.01(+0.08%)
Mar 15, 2024 12.78 12.78 12.75 12.75 466 -0.07(-0.55%)
Mar 14, 2024 12.83 12.83 12.82 12.82 508 +0.01(+0.08%)
Mar 13, 2024 12.52 12.81 12.52 12.81 4,935 +0.56(+4.57%)
Mar 12, 2024 12.25 12.25 12.25 12.25 294 +0.03(+0.25%)
Mar 11, 2024 12.22 12.22 12.22 12.22 177 -0.28(-2.24%)
Mar 08, 2024 12.50 12.64 12.48 12.50 756 +0.69(+5.84%)
Mar 07, 2024 12.27 12.27 11.81 11.81 387 +0.05(+0.43%)
Mar 06, 2024 11.76 11.76 11.76 11.76 213 -0.47(-3.85%)
Mar 04, 2024 12.23 97 +0.26(+2.18%)
Mar 01, 2024 12.25 12.25 11.92 11.97 1,480 -0.53(-4.24%)
Feb 29, 2024 11.92 12.50 11.92 12.50 358 +0.05(+0.40%)
Feb 27, 2024 12.45 30 -0.22(-1.74%)
Feb 26, 2024 12.67 12.67 12.67 12.67 925 +0.46(+3.77%)
Feb 22, 2024 12.21 193 +0.26(+2.18%)
Feb 21, 2024 12.05 12.05 11.73 11.95 4,068 -0.18(-1.48%)
Feb 20, 2024 12.36 12.36 12.13 12.13 634 +0.01(+0.10%)
Feb 16, 2024 12.11 12.12 12.11 12.12 571 +0.42(+3.57%)
Feb 15, 2024 11.95 11.95 11.70 11.70 312 -0.10(-0.85%)
Feb 14, 2024 11.58 11.80 11.58 11.80 885 -0.11(-0.92%)
Feb 13, 2024 11.92 11.92 11.91 11.91 673 +0.07(+0.59%)
Feb 09, 2024 11.84 286 -0.16(-1.33%)
Feb 08, 2024 11.96 12.00 11.96 12.00 626 +0.02(+0.17%)
Feb 07, 2024 11.78 11.98 11.66 11.98 1,192 -0.21(-1.72%)
Feb 06, 2024 12.07 12.19 12.07 12.19 1,233 +0.46(+3.92%)
Feb 05, 2024 11.63 12.52 11.60 11.73 5,145 +0.12(+1.03%)
Feb 02, 2024 11.64 11.64 11.61 11.61 675 -0.19(-1.61%)
Jan 31, 2024 11.80 35 +0.00(+0.00%)
Jan 30, 2024 11.65 11.80 11.65 11.80 2,216 +0.02(+0.17%)
Jan 29, 2024 12.09 12.09 11.78 11.78 2,445 +0.11(+0.94%)
Jan 26, 2024 11.68 11.71 11.67 11.67 11,430 -0.08(-0.68%)
Jan 25, 2024 12.00 12.00 11.75 11.75 4,648 -0.36(-2.97%)
Jan 24, 2024 12.40 12.40 12.11 12.11 1,201 -0.29(-2.38%)
Jan 22, 2024 12.40 192 -0.28(-2.17%)
Jan 19, 2024 12.40 12.69 12.20 12.68 1,621 +0.18(+1.44%)
Jan 17, 2024 12.50 30 -0.02(-0.16%)
Jan 16, 2024 12.52 12.52 12.52 12.52 178 +0.35(+2.88%)
Jan 10, 2024 12.17 238 +0.06(+0.50%)
Jan 09, 2024 12.11 12.11 12.11 12.11 288 +0.02(+0.17%)
Jan 08, 2024 11.49 12.09 11.49 12.09 7,578 +0.19(+1.60%)
Jan 05, 2024 11.94 11.94 11.90 11.90 422 -0.09(-0.74%)
Jan 04, 2024 11.91 11.99 11.91 11.99 621 +0.21(+1.77%)
Jan 03, 2024 12.16 12.16 11.78 11.78 2,221 -0.12(-1.01%)
Jan 02, 2024 12.99 12.99 11.30 11.90 10,606 -1.10(-8.46%)
Dec 28, 2023 13.00 120 +0.32(+2.51%)
Dec 27, 2023 12.65 12.68 12.65 12.68 523 +0.03(+0.25%)
Dec 26, 2023 12.74 12.98 12.65 12.65 1,296 -0.09(-0.71%)
Dec 21, 2023 12.74 74 -0.01(-0.08%)
Dec 19, 2023 12.75 114 +1.24(+10.77%)
Dec 18, 2023 12.06 12.14 11.14 11.51 2,422 -0.43(-3.60%)
Dec 14, 2023 11.94 112 +0.41(+3.60%)
Dec 13, 2023 12.16 12.16 10.94 11.53 725 -0.33(-2.82%)
Dec 11, 2023 11.86 46 -0.06(-0.50%)
Dec 08, 2023 12.43 12.45 11.53 11.92 1,403 +0.06(+0.48%)
Dec 07, 2023 11.86 11.86 11.86 11.86 107 +0.08(+0.70%)
Dec 06, 2023 12.47 12.47 11.78 11.78 1,021 -0.32(-2.64%)
Dec 05, 2023 12.43 12.43 12.10 12.10 713 -0.33(-2.65%)
Dec 04, 2023 11.42 12.43 11.42 12.43 1,091 -0.06(-0.48%)
Dec 01, 2023 12.49 12.49 12.49 12.49 776 +0.31(+2.55%)
Nov 30, 2023 12.48 12.48 11.23 12.18 756 +0.09(+0.75%)
Nov 29, 2023 12.09 12.09 12.09 12.09 412 +0.53(+4.58%)
Nov 28, 2023 11.56 11.56 11.56 11.56 1,055 +0.16(+1.40%)
Nov 21, 2023 11.40 96 +0.11(+0.93%)
Nov 20, 2023 10.93 11.29 10.93 11.29 566 +0.11(+0.94%)
Nov 16, 2023 11.19 277 -0.37(-3.20%)
Nov 15, 2023 11.56 11.56 11.56 11.56 116 +0.31(+2.76%)
Nov 14, 2023 11.42 11.42 11.25 11.25 491 -0.31(-2.68%)
Nov 13, 2023 10.92 11.56 10.92 11.56 383 +0.45(+4.05%)
Nov 10, 2023 11.13 11.13 10.92 11.11 2,197 -0.29(-2.54%)
Nov 09, 2023 11.50 11.50 11.10 11.40 1,089 -0.15(-1.30%)
Nov 08, 2023 11.55 11.55 11.55 11.55 441 +0.27(+2.39%)
Nov 07, 2023 11.29 11.39 11.11 11.28 1,753 +0.19(+1.71%)
Nov 06, 2023 10.78 11.55 10.69 11.09 7,636 +0.85(+8.30%)
Nov 03, 2023 10.19 10.24 10.19 10.24 585 +0.06(+0.59%)
Nov 02, 2023 10.42 10.42 9.800 10.18 1,419 +0.39(+3.98%)
Nov 01, 2023 9.500 9.790 9.200 9.790 3,596 +0.09(+0.93%)
Oct 31, 2023 10.08 10.57 9.600 9.700 3,990 -0.31(-3.10%)
Oct 30, 2023 10.02 10.10 9.750 10.01 2,847 +0.23(+2.35%)
Oct 27, 2023 9.700 10.30 9.700 9.780 3,162 -0.36(-3.55%)
Oct 26, 2023 10.55 10.65 8.630 10.14 13,435 -0.41(-3.89%)
Oct 25, 2023 10.48 10.55 10.40 10.55 1,682 +0.07(+0.67%)
Oct 24, 2023 10.48 10.48 10.48 10.48 279 -0.04(-0.33%)
Oct 23, 2023 10.52 10.52 10.52 10.52 305 +0.21(+2.09%)
Oct 20, 2023 10.50 10.50 10.04 10.30 3,147 -0.20(-1.90%)
Oct 19, 2023 10.40 10.63 10.40 10.50 2,217 -0.15(-1.41%)
Oct 18, 2023 10.82 10.82 10.65 10.65 1,830 -0.56(-5.00%)
Oct 17, 2023 11.12 11.21 11.04 11.21 1,477 +0.31(+2.84%)
Oct 16, 2023 11.28 11.30 10.90 10.90 1,619 -0.26(-2.33%)
Oct 13, 2023 11.16 11.16 11.16 11.16 307 -0.11(-0.94%)
Oct 12, 2023 10.98 11.27 10.88 11.27 5,233 -0.04(-0.39%)
Oct 11, 2023 11.31 11.31 11.31 11.31 374 +0.13(+1.21%)
Oct 10, 2023 11.18 11.18 11.18 11.18 447 +0.12(+1.04%)
Oct 09, 2023 11.09 11.09 11.06 11.06 910 +0.16(+1.47%)
Oct 06, 2023 10.90 10.90 10.90 10.90 138 +0.10(+0.93%)
Oct 05, 2023 10.94 10.94 10.79 10.80 354 -0.76(-6.57%)
Sep 29, 2023 11.56 8 +0.44(+3.96%)
Sep 28, 2023 11.32 11.32 11.12 11.12 879 -0.20(-1.77%)
Sep 27, 2023 11.06 11.32 11.06 11.32 341 +0.32(+2.91%)
Sep 26, 2023 11.10 11.10 11.00 11.00 2,509 -0.06(-0.55%)
Sep 25, 2023 11.13 11.13 11.06 11.06 598 -0.57(-4.90%)
Sep 22, 2023 11.45 11.96 11.45 11.63 404 +0.22(+1.93%)
Sep 21, 2023 11.61 11.70 11.41 11.41 805 -0.45(-3.81%)
Sep 20, 2023 11.83 11.86 11.83 11.86 266 +0.03(+0.27%)
Sep 15, 2023 11.83 17 -0.35(-2.86%)
Sep 13, 2023 12.18 1,087 +0.35(+2.94%)
Sep 12, 2023 11.96 12.02 11.83 11.83 3,908 -0.12(-1.00%)
Sep 11, 2023 12.06 12.10 11.80 11.95 3,135 +0.34(+2.89%)
Sep 08, 2023 11.85 11.85 11.61 11.61 1,269 -0.39(-3.22%)
Sep 07, 2023 12.10 12.10 12.00 12.00 2,276 -0.12(-1.02%)
Sep 06, 2023 12.11 12.17 12.10 12.12 2,661 -0.09(-0.71%)
Sep 05, 2023 12.22 12.22 12.21 12.21 371 +0.04(+0.30%)
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.