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 (%)
Sep 30, 2009 15.14 15.23 15.02 15.22 14,301 +0.11(+0.73%)
Sep 29, 2009 15.19 15.30 15.06 15.11 3,256 -0.09(-0.59%)
Sep 28, 2009 15.06 15.24 15.06 15.20 4,377 -0.09(-0.59%)
Sep 25, 2009 15.00 15.34 14.98 15.29 9,773 +0.14(+0.92%)
Sep 24, 2009 15.34 15.70 15.00 15.15 11,041 -0.33(-2.13%)
Sep 23, 2009 15.35 15.48 15.25 15.48 2,400 +0.33(+2.18%)
Sep 22, 2009 15.03 15.50 15.02 15.15 5,250 +0.10(+0.66%)
Sep 21, 2009 15.26 15.50 15.04 15.05 13,860 -0.05(-0.33%)
Sep 18, 2009 15.25 15.43 15.10 15.10 6,835 -0.40(-2.58%)
Sep 17, 2009 15.26 15.50 15.26 15.50 9,134 +0.20(+1.31%)
Sep 16, 2009 15.70 15.70 15.30 15.30 14,000 -0.05(-0.33%)
Sep 15, 2009 15.50 15.50 15.02 15.35 4,404 -0.10(-0.65%)
Sep 14, 2009 15.30 15.62 15.02 15.45 14,430 +0.14(+0.91%)
Sep 11, 2009 15.35 15.50 15.10 15.31 19,076 +0.21(+1.39%)
Sep 10, 2009 15.40 15.40 14.81 15.10 7,925 -0.07(-0.46%)
Sep 09, 2009 15.13 15.20 15.13 15.17 2,407 +0.13(+0.86%)
Sep 08, 2009 15.00 15.05 14.95 15.04 1,800 +0.00(+0.02%)
Sep 04, 2009 15.00 15.13 15.00 15.04 700 +0.39(+2.64%)
Sep 03, 2009 14.75 14.75 14.55 14.65 2,083 -0.10(-0.68%)
Sep 02, 2009 14.54 14.75 14.54 14.75 400 +0.21(+1.44%)
Sep 01, 2009 14.80 14.85 14.54 14.54 1,500 +0.02(+0.14%)
Aug 31, 2009 14.52 14.84 14.52 14.52 12,498 -0.24(-1.63%)
Aug 28, 2009 14.75 14.76 14.75 14.76 200 +0.22(+1.51%)
Aug 27, 2009 15.02 15.02 14.54 14.54 3,800 -0.46(-3.07%)
Aug 26, 2009 15.12 15.20 15.00 15.00 2,286 -0.10(-0.66%)
Aug 25, 2009 15.01 15.10 15.01 15.10 300 +0.10(+0.67%)
Aug 24, 2009 15.10 15.27 15.00 15.00 3,042 -0.06(-0.40%)
Aug 21, 2009 15.30 15.30 14.87 15.06 500 +0.19(+1.28%)
Aug 20, 2009 15.30 15.60 14.87 14.87 10,445 -0.31(-2.04%)
Aug 19, 2009 15.41 15.41 15.10 15.18 1,655 +0.27(+1.83%)
Aug 18, 2009 15.00 15.00 14.81 14.91 630 -0.08(-0.55%)
Aug 17, 2009 15.00 15.00 14.80 14.99 2,230 -0.16(-1.05%)
Aug 14, 2009 15.64 15.68 14.96 15.15 2,200 -0.20(-1.31%)
Aug 13, 2009 15.60 15.60 15.35 15.35 2,120 -0.33(-2.10%)
Aug 12, 2009 15.70 15.70 15.65 15.68 3,650 +0.28(+1.79%)
Aug 11, 2009 15.46 15.46 15.25 15.40 1,734 -0.08(-0.48%)
Aug 10, 2009 15.70 16.00 15.38 15.48 2,300 -0.22(-1.40%)
Aug 07, 2009 15.41 15.90 15.01 15.70 8,984 +0.75(+5.02%)
Aug 06, 2009 15.00 15.35 14.90 14.95 4,773 -0.25(-1.64%)
Aug 05, 2009 15.00 15.40 15.00 15.20 4,612 +0.00(+0.00%)
Aug 04, 2009 15.20 15.20 15.00 15.20 3,900 -0.05(-0.33%)
Aug 03, 2009 15.00 15.25 15.00 15.25 300 +0.01(+0.07%)
Jul 30, 2009 15.10 15.24 15.24 15.24 1,700 +0.54(+3.67%)
Jul 29, 2009 14.72 14.72 14.70 14.70 644 -0.37(-2.46%)
Jul 28, 2009 15.07 15.07 15.07 15.07 100 -0.53(-3.40%)
Jul 27, 2009 15.42 15.60 15.42 15.60 812 +0.10(+0.65%)
Jul 24, 2009 15.00 15.70 15.00 15.50 1,176 +0.43(+2.85%)
Jul 23, 2009 15.00 15.07 15.00 15.07 976 +0.19(+1.28%)
Jul 22, 2009 15.00 15.00 14.82 14.88 1,400 -0.15(-1.00%)
Jul 21, 2009 14.75 15.03 14.75 15.03 1,020 +0.43(+2.95%)
Jul 20, 2009 14.96 14.96 14.60 14.60 3,500 +0.00(+0.00%)
Jul 16, 2009 15.09 14.60 14.60 14.60 800 -0.10(-0.68%)
Jul 15, 2009 14.73 15.00 14.40 14.70 17,000 +0.31(+2.15%)
Jul 14, 2009 14.22 14.39 14.22 14.39 500 -0.14(-0.96%)
Jul 13, 2009 14.53 14.53 14.53 14.53 200 +0.38(+2.69%)
Jul 10, 2009 14.00 14.15 14.00 14.15 1,707 -0.15(-1.05%)
Jul 09, 2009 14.30 14.30 14.30 14.30 100 +0.00(+0.00%)
Jul 08, 2009 14.85 14.95 14.30 14.30 1,200 -0.20(-1.38%)
Jul 06, 2009 14.60 14.50 14.50 14.50 1,700 -0.29(-1.93%)
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.