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 )

14.56 +0.17 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2002 4.933 4.973 4.714 4.747 49,255 -0.19(-3.77%)
May 28, 2002 4.946 4.946 4.933 4.933 13,405 -0.08(-1.59%)
May 27, 2002 5.012 5.012 5.012 5.012 0 +0.00(+0.00%)
May 24, 2002 5.012 5.012 5.012 5.012 0 +0.00(+0.00%)
May 23, 2002 5.046 5.046 5.012 5.012 903 -0.03(-0.66%)
May 22, 2002 5.046 5.046 5.046 5.046 57,840 -0.07(-1.30%)
May 21, 2002 4.979 5.112 5.012 5.112 50,309 +0.07(+1.32%)
May 20, 2002 5.112 5.112 5.046 5.046 11,748 -0.09(-1.68%)
May 17, 2002 5.132 5.132 5.132 5.132 0 +0.00(+0.00%)
May 16, 2002 5.112 5.145 5.112 5.132 110,560 -0.07(-1.40%)
May 15, 2002 5.205 5.205 5.205 5.205 0 +0.00(+0.00%)
May 14, 2002 5.205 5.205 5.205 5.205 150 -0.04(-0.76%)
May 13, 2002 5.245 5.245 5.245 5.245 0 +0.00(+0.00%)
May 10, 2002 5.245 5.245 5.245 5.245 0 +0.00(+0.00%)
May 09, 2002 5.245 5.245 5.245 5.245 753 -0.03(-0.63%)
May 08, 2002 5.344 5.344 5.278 5.278 133,304 -0.09(-1.61%)
May 07, 2002 5.411 5.411 5.245 5.364 6,763,152 -0.05(-0.86%)
May 06, 2002 5.411 5.411 5.411 5.411 301 -0.07(-1.21%)
May 03, 2002 5.563 5.563 5.477 5.477 753 -0.10(-1.79%)
May 02, 2002 5.477 5.577 5.378 5.577 35,397 +0.03(+0.60%)
May 01, 2002 5.444 5.543 5.444 5.543 3,012 +0.17(+3.09%)
Apr 30, 2002 5.411 5.417 5.378 5.378 161,170 -0.03(-0.61%)
Apr 29, 2002 5.411 5.411 5.344 5.411 17,020 +0.03(+0.62%)
Apr 26, 2002 5.510 5.510 5.378 5.378 51,815 -0.13(-2.41%)
Apr 25, 2002 5.610 5.610 5.510 5.510 44,284 -0.19(-3.26%)
Apr 24, 2002 5.709 5.709 5.696 5.696 301 +0.01(+0.23%)
Apr 23, 2002 5.709 5.709 5.683 5.683 1,054 +0.04(+0.71%)
Apr 22, 2002 5.643 5.643 5.643 5.643 3,765 -0.09(-1.51%)
Apr 19, 2002 5.729 5.729 5.729 5.729 150 -0.01(-0.23%)
Apr 18, 2002 5.763 5.763 5.743 5.743 10,543 -0.03(-0.57%)
Apr 17, 2002 5.643 5.776 5.643 5.776 293,873 +0.10(+1.75%)
Apr 16, 2002 5.696 5.696 5.676 5.676 11,146 +0.03(+0.47%)
Apr 15, 2002 5.763 5.763 5.650 5.650 22,142 -0.08(-1.39%)
Apr 12, 2002 5.796 5.796 5.709 5.729 4,368 -0.07(-1.15%)
Apr 11, 2002 5.796 5.796 5.716 5.796 5,723 +0.00(+0.00%)
Apr 10, 2002 5.776 5.796 5.763 5.796 84,351 +0.22(+3.93%)
Apr 09, 2002 5.610 5.610 5.577 5.577 1,205 -0.05(-0.83%)
Apr 08, 2002 5.670 5.670 5.623 5.623 2,108 -0.02(-0.35%)
Apr 05, 2002 5.484 5.676 5.484 5.643 3,012 +0.17(+3.16%)
Apr 04, 2002 5.378 5.543 5.344 5.470 98,058 +0.06(+1.10%)
Apr 03, 2002 5.311 5.411 5.311 5.411 28,769 +0.15(+2.90%)
Apr 02, 2002 5.245 5.285 5.245 5.258 71,095 -0.02(-0.38%)
Apr 01, 2002 5.344 5.344 5.245 5.278 32,535 -0.09(-1.61%)
Mar 29, 2002 5.378 5.378 5.364 5.364 8,886 +0.00(+0.00%)
Mar 28, 2002 5.378 5.378 5.364 5.364 8,886 +0.05(+1.00%)
Mar 27, 2002 5.477 5.477 5.311 5.311 5,573 -0.14(-2.56%)
Mar 26, 2002 5.451 5.451 5.451 5.451 150 -0.06(-1.08%)
Mar 25, 2002 5.444 5.510 5.444 5.510 84,501 -0.07(-1.19%)
Mar 22, 2002 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Mar 21, 2002 5.776 5.776 5.577 5.577 3,313 -0.07(-1.18%)
Mar 20, 2002 5.577 5.743 5.577 5.643 73,807 +0.07(+1.19%)
Mar 19, 2002 5.577 5.577 5.510 5.577 81,941 -0.10(-1.75%)
Mar 18, 2002 5.411 5.776 5.411 5.676 61,907 +0.25(+4.52%)
Mar 15, 2002 5.431 5.431 5.431 5.431 0 +0.00(+0.00%)
Mar 14, 2002 5.431 5.431 5.431 5.431 150 -0.02(-0.37%)
Mar 13, 2002 5.444 5.451 5.444 5.451 2,410 +0.07(+1.36%)
Mar 12, 2002 5.444 5.477 5.378 5.378 35,246 -0.13(-2.41%)
Mar 11, 2002 5.444 5.510 5.444 5.510 10,995 +0.00(+0.00%)
Mar 08, 2002 5.543 5.543 5.457 5.510 45,790 -0.10(-1.78%)
Mar 07, 2002 5.776 5.809 5.610 5.610 32,384 -0.19(-3.21%)
Mar 06, 2002 5.796 5.796 5.796 5.796 150 -0.03(-0.57%)
Mar 05, 2002 5.809 5.895 5.743 5.829 20,786 +0.05(+0.80%)
Mar 04, 2002 5.975 5.975 5.776 5.782 49,857 +0.37(+6.74%)
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.