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 UNCHANGED
Streaming Delayed 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, 2022 8.640 8.790 8.490 8.490 2,357 -0.25(-2.86%)
Oct 28, 2022 8.700 8.790 8.700 8.740 623 -0.05(-0.57%)
Oct 27, 2022 8.855 8.855 8.710 8.790 1,008 +0.12(+1.41%)
Oct 26, 2022 8.610 8.668 8.610 8.668 410 -0.14(-1.61%)
Oct 25, 2022 8.590 8.810 8.580 8.810 2,549 +0.25(+2.92%)
Oct 24, 2022 8.740 8.740 8.560 8.560 691 +0.00(+0.00%)
Oct 21, 2022 8.590 8.598 8.560 8.560 1,108 -0.19(-2.18%)
Oct 20, 2022 8.715 8.751 8.715 8.751 1,297 -0.23(-2.55%)
Oct 19, 2022 8.780 8.980 8.700 8.980 1,526 -0.09(-0.99%)
Oct 18, 2022 9.020 9.210 9.020 9.070 1,216 +0.20(+2.25%)
Oct 17, 2022 8.850 8.950 8.850 8.870 5,046 +0.02(+0.23%)
Oct 14, 2022 8.850 8.850 8.850 8.850 502 +0.10(+1.14%)
Oct 13, 2022 8.790 8.792 8.750 8.750 561 -0.00(-0.01%)
Oct 12, 2022 9.040 9.040 8.750 8.751 693 +0.05(+0.59%)
Oct 11, 2022 8.700 8.700 8.700 8.700 368 +0.00(+0.00%)
Oct 10, 2022 8.850 8.985 8.700 8.700 538 -0.04(-0.46%)
Oct 07, 2022 8.750 8.860 8.740 8.740 2,023 -0.06(-0.68%)
Oct 06, 2022 9.199 9.199 8.750 8.800 861 -0.05(-0.56%)
Oct 05, 2022 9.170 9.170 8.850 8.850 390 -0.19(-2.10%)
Oct 04, 2022 9.000 9.040 9.000 9.040 928 +0.01(+0.11%)
Oct 03, 2022 8.710 9.210 8.710 9.030 2,519 +0.24(+2.73%)
Sep 30, 2022 8.770 8.790 8.770 8.790 326 +0.09(+1.03%)
Sep 29, 2022 8.580 8.700 8.550 8.700 1,248 +0.02(+0.23%)
Sep 28, 2022 8.890 8.890 8.410 8.680 1,108 +0.19(+2.24%)
Sep 27, 2022 8.280 8.490 8.280 8.490 639 -0.01(-0.12%)
Sep 26, 2022 8.600 8.600 8.500 8.500 957 +0.02(+0.24%)
Sep 23, 2022 9.070 9.070 8.480 8.480 939 -0.47(-5.25%)
Sep 22, 2022 8.950 8.950 8.950 8.950 311 -0.25(-2.72%)
Sep 21, 2022 9.200 9.200 9.085 9.200 1,091 +0.22(+2.45%)
Sep 20, 2022 9.230 9.230 8.370 8.980 5,601 -0.12(-1.32%)
Sep 19, 2022 9.100 9.100 9.100 9.100 488 -0.02(-0.22%)
Sep 16, 2022 9.100 9.390 9.100 9.120 950 +0.04(+0.44%)
Sep 15, 2022 9.280 9.280 9.040 9.080 1,451 -0.02(-0.22%)
Sep 14, 2022 9.150 9.300 9.100 9.100 1,271 +0.10(+1.11%)
Sep 13, 2022 9.650 9.650 8.920 9.000 3,270 -1.03(-10.27%)
Sep 12, 2022 10.16 10.16 10.03 10.03 700 +0.36(+3.72%)
Sep 09, 2022 10.01 10.01 9.650 9.670 1,569 -0.02(-0.21%)
Sep 08, 2022 9.700 9.700 9.690 9.690 349 +0.02(+0.21%)
Sep 07, 2022 9.660 10.05 9.650 9.670 2,010 +0.00(+0.00%)
Sep 06, 2022 10.45 10.45 9.500 9.670 2,280 -0.26(-2.62%)
Sep 02, 2022 9.490 10.02 9.490 9.930 3,236 +0.44(+4.64%)
Sep 01, 2022 9.340 9.490 9.160 9.490 4,332 -0.13(-1.38%)
Aug 31, 2022 9.840 9.840 9.540 9.623 1,434 -0.25(-2.50%)
Aug 30, 2022 9.280 9.870 9.250 9.870 4,242 +0.70(+7.63%)
Aug 29, 2022 9.080 9.350 9.080 9.170 4,631 -0.11(-1.19%)
Aug 26, 2022 8.920 9.280 8.920 9.280 1,960 +0.09(+1.03%)
Aug 25, 2022 8.940 9.315 8.940 9.185 3,301 +0.20(+2.23%)
Aug 24, 2022 9.210 9.320 8.985 8.985 2,894 -0.08(-0.91%)
Aug 23, 2022 9.000 9.067 8.960 9.067 1,433 +0.11(+1.20%)
Aug 22, 2022 9.250 9.250 8.957 8.960 7,586 -0.35(-3.76%)
Aug 19, 2022 9.745 9.745 9.250 9.310 2,746 -0.51(-5.19%)
Aug 18, 2022 9.590 9.820 9.560 9.820 1,867 +0.70(+7.68%)
Aug 17, 2022 9.465 9.465 9.120 9.120 3,753 -0.33(-3.49%)
Aug 16, 2022 9.680 9.729 9.410 9.450 3,539 +0.05(+0.53%)
Aug 15, 2022 9.300 9.400 9.300 9.400 1,024 +0.20(+2.17%)
Aug 12, 2022 9.100 9.340 9.100 9.200 2,443 +0.10(+1.10%)
Aug 11, 2022 9.030 9.100 9.030 9.100 740 -0.08(-0.87%)
Aug 10, 2022 9.300 9.530 9.170 9.180 1,182 -0.02(-0.22%)
Aug 09, 2022 9.000 9.200 9.000 9.200 1,349 +0.04(+0.44%)
Aug 08, 2022 9.150 9.310 9.150 9.160 2,017 +0.05(+0.58%)
Aug 05, 2022 9.200 9.275 9.107 9.107 792 -0.04(-0.46%)
Aug 04, 2022 9.120 9.150 9.030 9.150 1,538 +0.03(+0.33%)
Aug 03, 2022 9.030 9.180 9.030 9.120 1,004 -0.06(-0.60%)
Aug 02, 2022 9.270 9.270 9.175 9.175 1,380 -0.06(-0.70%)
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.