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%)
Streaming Delayed Price Updated: 2:05 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 (%)
Aug 30, 2002 5.520 5.520 5.520 5.520 2,400 +0.00(+0.00%)
Aug 29, 2002 5.520 5.520 5.520 5.520 3,500 +0.05(+0.91%)
Aug 28, 2002 5.550 5.550 5.450 5.470 11,100 -0.11(-1.97%)
Aug 27, 2002 5.680 5.690 5.570 5.580 39,700 -0.11(-1.93%)
Aug 26, 2002 5.680 5.690 5.680 5.690 2,900 +0.01(+0.18%)
Aug 23, 2002 5.700 5.750 5.680 5.680 1,200 +0.02(+0.35%)
Aug 22, 2002 5.650 5.680 5.640 5.660 15,500 -0.13(-2.25%)
Aug 21, 2002 5.790 5.790 5.790 5.790 0 +0.00(+0.00%)
Aug 20, 2002 5.790 5.790 5.790 5.790 600 +0.08(+1.40%)
Aug 16, 2002 5.500 5.710 5.500 5.710 93,200 -0.14(-2.39%)
Aug 15, 2002 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Aug 14, 2002 6.000 6.000 5.850 5.850 4,400 -0.05(-0.85%)
Aug 13, 2002 5.950 5.950 5.760 5.900 43,200 -0.05(-0.84%)
Aug 12, 2002 5.950 5.950 5.950 5.950 100 +0.31(+5.50%)
Aug 07, 2002 5.650 5.700 5.630 5.640 14,700 -0.13(-2.25%)
Aug 06, 2002 5.800 5.800 5.770 5.770 200 -0.11(-1.87%)
Aug 05, 2002 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Aug 02, 2002 5.710 6.000 5.210 5.880 12,800 +0.37(+6.72%)
Aug 01, 2002 5.900 5.900 5.510 5.510 1,400 -0.44(-7.39%)
Jul 31, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 30, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jul 29, 2002 5.100 5.950 5.100 5.950 1,200 +0.55(+10.19%)
Jul 26, 2002 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jul 25, 2002 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jul 24, 2002 5.400 5.400 5.400 5.400 200 -0.19(-3.40%)
Jul 23, 2002 5.300 5.600 5.300 5.590 29,800 +0.24(+4.49%)
Jul 22, 2002 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jul 19, 2002 5.310 5.400 5.310 5.350 1,100 -0.05(-0.93%)
Jul 17, 2002 5.390 5.500 5.390 5.400 1,600 -0.39(-6.74%)
Jul 12, 2002 5.790 5.790 5.790 5.790 100 -0.02(-0.34%)
Jul 11, 2002 5.800 5.810 5.800 5.810 5,900 +0.04(+0.69%)
Jul 10, 2002 5.770 5.780 5.770 5.770 2,600 -0.03(-0.52%)
Jul 09, 2002 6.050 6.050 5.800 5.800 3,800 -0.85(-12.78%)
Jul 08, 2002 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Jul 05, 2002 6.650 6.660 6.650 6.650 800,000 +0.00(+0.00%)
Jul 04, 2002 6.650 6.650 6.650 6.650 200 +0.00(+0.00%)
Jul 03, 2002 6.650 6.650 6.650 6.650 200 -0.10(-1.48%)
Jul 02, 2002 6.750 6.750 6.750 6.750 76,200 -0.07(-1.03%)
Jul 01, 2002 7.000 7.000 6.810 6.820 1,300 -0.33(-4.62%)
Jun 28, 2002 7.150 7.150 7.150 7.150 8,500 +0.37(+5.46%)
Jun 27, 2002 6.750 6.790 6.750 6.780 3,100 +0.18(+2.73%)
Jun 26, 2002 6.750 6.750 6.560 6.600 1,100 -0.20(-2.94%)
Jun 25, 2002 6.800 6.800 6.800 6.800 2,000 +0.20(+3.03%)
Jun 21, 2002 7.000 7.010 6.550 6.600 36,100 -0.40(-5.71%)
Jun 20, 2002 7.100 7.100 6.550 7.000 38,300 -0.20(-2.78%)
Jun 19, 2002 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 18, 2002 7.200 7.250 7.200 7.200 55,800 -0.05(-0.69%)
Jun 17, 2002 7.290 7.330 7.200 7.250 106,900 +0.10(+1.40%)
Jun 14, 2002 7.100 7.150 7.100 7.150 11,700 -0.01(-0.14%)
Jun 12, 2002 7.150 7.300 7.130 7.160 39,700 +0.11(+1.56%)
Jun 11, 2002 7.100 7.100 6.980 7.050 23,900 -0.05(-0.70%)
Jun 10, 2002 6.960 7.100 6.960 7.100 34,400 +0.19(+2.75%)
Jun 07, 2002 6.980 7.000 6.910 6.910 81,200 -0.04(-0.58%)
Jun 06, 2002 7.220 7.220 6.900 6.950 35,300 -0.30(-4.14%)
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.