Skip to main content

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

14.06 +0.00 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.86 19.86 19.86 19.86 300 -0.14(-0.70%)
Sep 27, 2018 20.00 20.00 20.00 20.00 1,334 +0.00(+0.00%)
Sep 26, 2018 20.00 20.00 19.52 20.00 1,194 +0.00(+0.00%)
Sep 25, 2018 20.00 20.00 20.00 20.00 260 -0.04(-0.20%)
Sep 24, 2018 20.04 20.04 20.04 20.04 270 +0.00(+0.00%)
Sep 21, 2018 20.04 20.04 20.04 20.04 100 +0.00(+0.00%)
Sep 20, 2018 20.05 20.05 20.04 20.04 466 +0.39(+1.98%)
Sep 19, 2018 19.65 19.65 19.65 19.65 13 +0.00(+0.00%)
Sep 18, 2018 19.65 19.65 38 +0.00(+0.00%)
Sep 17, 2018 19.65 19.65 48 +0.00(+0.00%)
Sep 14, 2018 19.65 19.65 19.65 19.65 13,300 -0.14(-0.71%)
Sep 13, 2018 19.79 19.79 19.79 19.79 67 +0.00(+0.00%)
Sep 12, 2018 19.79 19.79 92 +0.00(+0.00%)
Sep 11, 2018 20.24 20.24 19.49 19.79 1,878 -0.07(-0.35%)
Sep 10, 2018 19.52 19.86 19.19 19.86 1,927 -0.14(-0.70%)
Sep 07, 2018 19.30 20.00 18.99 20.00 5,400 +0.71(+3.68%)
Sep 06, 2018 18.98 19.29 18.98 19.29 426 +0.69(+3.71%)
Sep 05, 2018 19.64 19.95 18.60 18.60 5,042 -0.69(-3.58%)
Sep 04, 2018 19.83 19.83 19.29 19.29 424 -0.84(-4.17%)
Aug 31, 2018 20.13 20.13 20.13 0 +0.46(+2.34%)
Aug 30, 2018 21.17 21.17 19.67 19.67 920 -1.09(-5.25%)
Aug 29, 2018 21.41 21.41 20.56 20.76 622 -0.24(-1.14%)
Aug 28, 2018 21.64 21.64 20.99 21.00 1,393 -0.64(-2.96%)
Aug 27, 2018 21.00 21.64 21.00 21.64 1,301 +0.44(+2.08%)
Aug 24, 2018 20.17 21.22 20.09 21.20 7,100 +1.53(+7.78%)
Aug 23, 2018 20.05 20.05 19.47 19.67 2,016 -0.43(-2.15%)
Aug 22, 2018 20.10 20.10 20.10 20.10 114 +0.00(+0.01%)
Aug 21, 2018 19.50 20.30 19.50 20.10 1,630 -0.05(-0.25%)
Aug 20, 2018 20.15 20.15 20.15 20.15 100 +0.00(+0.00%)
Aug 16, 2018 20.15 20.15 20.15 0 +0.24(+1.21%)
Aug 15, 2018 19.91 19.91 19.91 19.91 337 -0.11(-0.55%)
Aug 14, 2018 20.44 20.44 20.02 20.02 429 -0.10(-0.50%)
Aug 13, 2018 20.12 20.12 20.12 20.12 244 -0.58(-2.82%)
Aug 10, 2018 20.70 20.70 20.70 20.70 100 +0.00(+0.00%)
Aug 09, 2018 21.11 21.11 20.60 20.70 1,134 -0.60(-2.79%)
Aug 08, 2018 21.30 21.30 18 +0.00(+0.00%)
Aug 07, 2018 21.24 21.30 21.03 21.30 696 +0.27(+1.28%)
Aug 06, 2018 21.03 21.03 21.03 21.03 200 -0.08(-0.38%)
Aug 03, 2018 21.11 21.11 21.11 21.11 100 +0.00(+0.02%)
Aug 02, 2018 21.11 21.11 21.11 21.11 181 -0.35(-1.65%)
Aug 01, 2018 21.46 21.46 21.46 21.46 5 +0.00(+0.00%)
Jul 31, 2018 21.46 21.46 32 +0.00(+0.00%)
Jul 30, 2018 21.51 21.51 21.46 21.46 215 +0.38(+1.80%)
Jul 27, 2018 21.08 21.08 21.08 21.08 300 -0.34(-1.59%)
Jul 26, 2018 21.46 21.46 21.42 21.42 742 +0.68(+3.27%)
Jul 25, 2018 20.74 20.74 20.74 20.74 114 -0.62(-2.90%)
Jul 24, 2018 20.71 21.36 20.68 21.36 1,102 +1.06(+5.22%)
Jul 20, 2018 20.30 20.30 20.30 16 +0.69(+3.52%)
Jul 19, 2018 21.18 21.18 19.61 19.61 11,051 -1.17(-5.63%)
Jul 18, 2018 20.78 20.78 20.78 20.78 122 +0.37(+1.81%)
Jul 11, 2018 20.41 20.41 20.41 82 -0.78(-3.68%)
Jul 09, 2018 21.19 21.19 21.19 103 +1.59(+8.11%)
Jul 06, 2018 19.60 19.60 19.60 19.60 271 +0.37(+1.92%)
Jul 05, 2018 19.57 19.57 19.23 19.23 337 -0.85(-4.23%)
Jul 03, 2018 20.08 20.08 20.08 0 +0.18(+0.90%)
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.