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 )

14.55 +0.63 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2003 10.45 10.45 10.00 10.00 69,500 -0.35(-3.38%)
Oct 30, 2003 10.60 10.61 10.25 10.35 43,600 -0.10(-0.96%)
Oct 29, 2003 10.60 10.60 10.45 10.45 8,900 -0.19(-1.79%)
Oct 28, 2003 10.64 10.64 10.64 10.64 9,100 -0.01(-0.09%)
Oct 27, 2003 10.56 10.78 10.56 10.65 12,900 +0.15(+1.43%)
Oct 24, 2003 10.52 10.53 10.50 10.50 11,500 +0.00(+0.00%)
Oct 23, 2003 10.50 10.50 10.46 10.50 2,300 -0.04(-0.38%)
Oct 22, 2003 10.55 10.59 10.54 10.54 900 -0.11(-1.03%)
Oct 21, 2003 10.76 10.84 10.65 10.65 66,900 -0.08(-0.75%)
Oct 20, 2003 10.78 10.78 10.73 10.73 6,200 +0.00(+0.00%)
Oct 17, 2003 10.80 10.80 10.73 10.73 9,000 -0.24(-2.19%)
Oct 16, 2003 10.98 10.98 10.97 10.97 1,300 -0.02(-0.18%)
Oct 15, 2003 10.93 11.03 10.93 10.99 15,300 -0.01(-0.09%)
Oct 14, 2003 11.00 11.00 11.00 11.00 21,500 +0.08(+0.73%)
Oct 13, 2003 10.50 10.92 10.50 10.92 2,100 +0.40(+3.80%)
Oct 10, 2003 10.45 10.52 10.45 10.52 800 -0.03(-0.28%)
Oct 09, 2003 10.01 10.01 10.01 10.55 10,400 +0.70(+7.11%)
Oct 08, 2003 9.370 9.850 9.370 9.850 2,900 +0.75(+8.24%)
Oct 07, 2003 9.010 9.100 9.010 9.100 400 +0.24(+2.71%)
Oct 06, 2003 8.860 8.860 8.860 8.860 100 +0.04(+0.45%)
Oct 03, 2003 8.820 8.820 8.820 8.820 400 +0.21(+2.44%)
Oct 02, 2003 8.600 8.610 8.600 8.610 1,100 +0.05(+0.58%)
Oct 01, 2003 8.410 8.560 8.410 8.560 7,800 +0.24(+2.88%)
Sep 30, 2003 8.300 8.360 8.260 8.320 9,800 -0.08(-0.95%)
Sep 29, 2003 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Sep 26, 2003 8.400 8.400 8.400 8.400 700 +0.08(+0.96%)
Sep 25, 2003 8.320 8.320 8.320 8.320 100 +0.13(+1.59%)
Sep 24, 2003 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Sep 23, 2003 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Sep 22, 2003 8.150 8.210 8.150 8.190 10,100 +0.28(+3.54%)
Sep 19, 2003 7.910 7.910 7.910 7.910 7,600 +0.05(+0.64%)
Sep 18, 2003 7.890 7.890 7.850 7.860 10,200 +0.03(+0.38%)
Sep 17, 2003 7.900 7.900 7.830 7.830 13,100 -0.17(-2.12%)
Sep 16, 2003 7.950 8.080 8.000 8.000 46,200 +0.05(+0.63%)
Sep 15, 2003 7.980 8.200 7.950 7.950 2,300 -0.06(-0.75%)
Sep 12, 2003 8.010 8.010 8.010 8.010 2,000 +0.01(+0.12%)
Sep 11, 2003 8.050 8.050 8.000 8.000 400 +0.00(+0.00%)
Sep 10, 2003 8.000 8.000 8.000 8.000 1,300 +0.04(+0.50%)
Sep 09, 2003 7.950 8.120 7.950 7.960 3,200 -0.14(-1.73%)
Sep 08, 2003 8.090 8.150 8.090 8.100 1,800 +0.02(+0.25%)
Sep 05, 2003 8.080 8.080 8.080 8.080 0 +0.00(+0.00%)
Sep 04, 2003 8.080 8.080 8.080 8.080 0 +0.00(+0.00%)
Sep 03, 2003 8.100 8.100 8.080 8.080 200 -0.04(-0.49%)
Sep 02, 2003 8.100 8.270 8.100 8.120 2,700 +0.16(+2.01%)
Aug 29, 2003 8.050 8.100 7.950 7.960 17,300 -0.04(-0.50%)
Aug 28, 2003 8.180 8.180 8.000 8.000 500 -0.28(-3.38%)
Aug 27, 2003 8.230 8.320 8.210 8.280 1,900 +0.05(+0.61%)
Aug 26, 2003 8.490 8.490 8.230 8.230 1,500 -0.16(-1.91%)
Aug 25, 2003 8.430 8.430 8.390 8.390 600 -0.05(-0.59%)
Aug 22, 2003 8.610 8.610 8.440 8.440 800 -0.21(-2.43%)
Aug 21, 2003 8.370 8.650 8.370 8.650 4,700 +0.25(+2.98%)
Aug 20, 2003 8.400 8.500 8.380 8.400 5,500 +0.00(+0.00%)
Aug 19, 2003 8.380 8.410 8.350 8.400 10,300 +0.10(+1.20%)
Aug 18, 2003 8.340 8.380 8.300 8.300 11,500 -0.07(-0.84%)
Aug 15, 2003 8.370 8.370 8.370 8.370 0 +0.00(+0.00%)
Aug 14, 2003 8.400 8.400 8.370 8.370 15,200 -0.05(-0.59%)
Aug 13, 2003 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Aug 12, 2003 8.360 8.420 8.340 8.420 300 +0.04(+0.48%)
Aug 11, 2003 8.400 8.400 8.380 8.380 200 -0.04(-0.48%)
Aug 08, 2003 8.300 8.430 8.300 8.420 500 +0.22(+2.68%)
Aug 07, 2003 8.200 8.200 8.200 8.200 100 +0.05(+0.61%)
Aug 06, 2003 8.200 8.250 8.150 8.150 12,300 +0.05(+0.62%)
Aug 05, 2003 8.080 8.100 8.070 8.100 300 +0.00(+0.00%)
Aug 04, 2003 8.140 8.140 8.100 8.100 500 -0.05(-0.61%)
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.