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 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%)
Sep 01, 2023 12.25 12.25 12.17 12.17 3,508 -0.08(-0.65%)
Aug 31, 2023 12.94 12.94 12.25 12.25 8,315 +0.06(+0.52%)
Aug 30, 2023 12.19 12.19 12.19 12.19 223 +0.00(+0.00%)
Aug 29, 2023 12.17 12.19 12.15 12.19 507 +0.10(+0.83%)
Aug 28, 2023 12.10 12.10 12.09 12.09 865 +0.02(+0.15%)
Aug 25, 2023 12.00 12.07 12.00 12.07 2,160 +0.11(+0.93%)
Aug 24, 2023 12.35 13.41 11.96 11.96 7,716 -0.39(-3.16%)
Aug 23, 2023 12.35 12.35 12.35 12.35 266 +0.05(+0.41%)
Aug 22, 2023 12.46 12.46 12.30 12.30 1,935 -0.10(-0.81%)
Aug 21, 2023 12.30 12.40 12.30 12.40 1,099 -0.35(-2.75%)
Aug 16, 2023 12.75 97 +0.00(+0.00%)
Aug 14, 2023 12.75 148 +0.00(+0.00%)
Aug 11, 2023 12.80 12.80 12.75 12.75 1,201 -0.10(-0.78%)
Aug 10, 2023 12.75 12.88 12.70 12.85 2,818 +0.07(+0.55%)
Aug 09, 2023 12.63 12.78 12.63 12.78 1,249 +0.29(+2.32%)
Aug 08, 2023 12.54 12.55 12.40 12.49 1,738 -0.25(-1.96%)
Aug 07, 2023 12.68 12.79 12.68 12.74 9,924 +0.32(+2.56%)
Aug 04, 2023 12.51 12.51 12.42 12.42 1,773 +0.11(+0.91%)
Aug 03, 2023 12.31 12.31 12.31 12.31 258 +0.06(+0.47%)
Aug 02, 2023 12.75 12.75 12.25 12.25 1,691 -0.75(-5.75%)
Aug 01, 2023 13.00 13.00 13.00 13.00 116 -0.19(-1.44%)
Jul 28, 2023 13.19 239 +0.29(+2.25%)
Jul 26, 2023 12.90 36 -0.11(-0.85%)
Jul 25, 2023 13.16 13.19 12.93 13.01 1,495 -0.09(-0.69%)
Jul 24, 2023 13.12 13.12 13.10 13.10 254 -0.20(-1.50%)
Jul 21, 2023 13.49 13.50 12.88 13.30 17,826 -0.16(-1.19%)
Jul 20, 2023 12.99 13.46 12.85 13.46 9,326 +0.77(+6.07%)
Jul 19, 2023 12.81 12.97 12.65 12.69 1,334 -0.05(-0.39%)
Jul 18, 2023 12.20 12.74 12.20 12.74 4,228 +0.68(+5.62%)
Jul 17, 2023 12.63 12.64 12.00 12.06 7,930 -0.59(-4.65%)
Jul 14, 2023 12.65 12.65 12.65 12.65 411 -0.09(-0.71%)
Jul 12, 2023 12.74 9 +0.03(+0.24%)
Jul 11, 2023 11.84 12.71 11.84 12.71 769 +0.10(+0.79%)
Jul 10, 2023 12.65 12.65 12.61 12.61 2,803 -0.08(-0.63%)
Jul 07, 2023 12.50 12.69 12.50 12.69 1,555 +0.03(+0.24%)
Jul 05, 2023 12.66 83 +0.35(+2.84%)
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.