Skip to main content

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

14.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.00 13.00 13.00 13.00 900 -0.03(-0.23%)
Sep 28, 2006 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Sep 27, 2006 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Sep 26, 2006 13.10 13.10 13.03 13.03 500 -0.10(-0.76%)
Sep 25, 2006 13.13 13.13 13.13 13.13 100 -0.07(-0.53%)
Sep 22, 2006 13.50 13.50 13.20 13.20 800 -0.20(-1.49%)
Sep 21, 2006 13.53 13.53 13.34 13.40 1,200 -0.03(-0.22%)
Sep 20, 2006 13.12 13.66 13.12 13.43 10,600 +0.41(+3.15%)
Sep 19, 2006 13.02 13.02 13.02 13.02 0 +0.00(+0.00%)
Sep 18, 2006 13.02 13.02 13.02 13.02 100 -0.22(-1.66%)
Sep 15, 2006 13.24 13.24 13.24 13.24 200 +0.14(+1.07%)
Sep 14, 2006 13.00 13.10 13.00 13.10 300 +0.10(+0.77%)
Sep 13, 2006 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 12, 2006 13.10 14.18 12.76 13.00 26,200 -0.16(-1.22%)
Sep 11, 2006 13.16 13.16 13.16 13.16 0 +0.00(+0.00%)
Sep 08, 2006 13.15 13.30 13.15 13.16 4,100 +0.06(+0.46%)
Sep 06, 2006 13.14 13.14 13.00 13.10 1,300 -0.14(-1.06%)
Sep 05, 2006 13.16 13.38 13.16 13.24 4,800 -0.05(-0.38%)
Sep 01, 2006 13.19 13.29 13.19 13.29 1,400 +0.14(+1.06%)
Aug 31, 2006 13.13 13.15 13.13 13.15 2,100 +0.05(+0.38%)
Aug 30, 2006 13.04 13.10 13.04 13.10 300 -0.04(-0.30%)
Aug 29, 2006 13.23 13.23 13.05 13.14 1,500 -0.01(-0.08%)
Aug 28, 2006 13.30 13.30 13.00 13.15 12,900 -0.09(-0.68%)
Aug 25, 2006 13.30 13.39 13.24 13.24 5,100 -0.06(-0.45%)
Aug 24, 2006 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Aug 23, 2006 13.54 13.80 13.29 13.30 7,500 -0.14(-1.04%)
Aug 22, 2006 13.45 13.45 13.44 13.44 4,500 +0.00(+0.00%)
Aug 21, 2006 13.60 13.60 13.44 13.44 1,100 -0.21(-1.54%)
Aug 18, 2006 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Aug 17, 2006 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Aug 16, 2006 13.65 13.65 13.65 13.65 10,400 +0.10(+0.74%)
Aug 15, 2006 13.40 13.65 13.40 13.55 3,200 +0.07(+0.52%)
Aug 14, 2006 13.50 13.50 13.44 13.48 6,000 +0.18(+1.35%)
Aug 11, 2006 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Aug 10, 2006 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Aug 09, 2006 13.44 13.47 13.30 13.30 8,800 +0.00(+0.00%)
Aug 08, 2006 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Aug 07, 2006 13.30 13.30 13.30 13.30 100 -0.15(-1.12%)
Aug 04, 2006 13.27 13.45 13.27 13.45 2,400 +0.23(+1.74%)
Aug 03, 2006 13.05 13.22 12.99 13.22 2,600 +0.25(+1.93%)
Aug 02, 2006 12.83 12.97 12.83 12.97 800 +0.22(+1.73%)
Aug 01, 2006 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jul 31, 2006 12.82 12.82 12.72 12.75 94,700 -0.15(-1.16%)
Jul 28, 2006 12.87 12.90 12.87 12.90 400 +0.13(+1.02%)
Jul 27, 2006 12.77 12.77 12.77 12.77 0 +0.00(+0.00%)
Jul 26, 2006 12.86 12.86 12.77 12.77 1,900 -0.23(-1.77%)
Jul 25, 2006 13.04 13.04 13.00 13.00 1,000 -0.09(-0.69%)
Jul 24, 2006 13.00 13.10 13.00 13.09 600 +0.15(+1.16%)
Jul 21, 2006 12.66 13.05 12.60 12.94 15,400 +0.09(+0.70%)
Jul 20, 2006 12.85 12.85 12.85 12.85 200 +0.14(+1.10%)
Jul 19, 2006 13.03 13.06 12.71 12.71 6,600 -0.32(-2.46%)
Jul 18, 2006 13.02 13.03 13.02 13.03 400 -0.13(-0.99%)
Jul 17, 2006 13.16 13.16 13.16 13.16 0 +0.00(+0.00%)
Jul 14, 2006 13.19 13.19 13.16 13.16 400 -0.14(-1.05%)
Jul 13, 2006 13.81 13.81 13.30 13.30 2,800 -0.50(-3.62%)
Jul 12, 2006 13.90 13.90 13.80 13.80 400 -0.10(-0.72%)
Jul 11, 2006 13.64 13.95 13.63 13.90 18,100 +0.28(+2.06%)
Jul 10, 2006 13.62 13.62 13.62 13.62 200 +0.05(+0.37%)
Jul 07, 2006 13.57 13.57 13.57 13.57 2,000 -0.03(-0.22%)
Jul 06, 2006 13.29 13.60 13.25 13.60 21,200 +0.33(+2.49%)
Jul 05, 2006 13.36 13.39 13.27 13.27 3,000 -0.23(-1.70%)
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.