NYSE - Nasdaq Real Time Price USD

Embotelladora Andina S.A. (AKO-A)

Compare
15.37
+0.18
+(1.18%)
At close: March 3 at 2:52:48 PM EST
15.37
0.00
(0.00%)
After hours: March 3 at 4:05:09 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202515.3715.3715.3715.3715.37600
Feb 28, 202515.2415.2415.1915.1915.19600
Feb 27, 202515.3015.3015.3015.3015.30-
Feb 26, 202515.2015.3015.2015.3015.30500
Feb 25, 202515.2515.2515.0115.2515.251,000
Feb 24, 202514.9415.4414.9415.4415.447,400
Feb 21, 202515.4715.4714.7514.7514.758,000
Feb 20, 202515.0615.4714.7014.7014.706,100
Feb 19, 202514.7215.4714.7215.4715.473,400
Feb 18, 202515.5015.5014.7314.7314.732,300
Feb 14, 202516.3116.3115.4015.6015.605,300
Feb 13, 202515.5015.5015.5015.5015.50700
Feb 12, 202515.4315.5014.7015.5015.501,900
Feb 11, 202515.5615.7514.8915.7415.744,200
Feb 10, 202515.2215.2214.8514.9514.952,600
Feb 7, 202515.0915.3414.5615.0815.086,600
Feb 6, 202515.2815.2814.6015.2715.271,900
Feb 5, 202515.0315.0315.0315.0315.03-
Feb 4, 202514.9115.0314.7415.0315.032,300
Feb 3, 202514.1015.0514.1014.2014.205,300
Jan 31, 202514.5814.8814.5814.8814.88900
Jan 30, 202514.6814.6814.6814.6814.68-
Jan 29, 202514.4914.7114.4914.6814.68800
Jan 28, 202514.3014.3014.3014.3014.30-
Jan 27, 202514.4014.4014.3014.3014.30500
Jan 24, 202515.6215.6214.5114.9114.912,600
Jan 23, 202515.1415.6615.0115.6615.661,600
Jan 22, 202514.6015.3514.6015.1015.103,800
Jan 21, 202514.6414.6414.6414.6414.64500
Jan 17, 202514.9514.9514.5914.5914.591,300
Jan 16, 202514.5215.4114.5214.9614.961,200
Jan 15, 202515.0015.0014.3714.3714.373,000
Jan 14, 202514.4414.6514.4414.6514.651,600
Jan 13, 202514.5514.7913.7514.2714.277,500
Jan 10, 202515.0415.0415.0415.0415.04-
Jan 8, 202515.0115.0415.0115.0415.041,000
Jan 7, 202514.7214.9914.7214.9914.99900
Jan 6, 202515.3615.4615.0115.4615.466,000
Jan 3, 202514.7814.9814.3514.9814.983,500
Jan 2, 202514.5314.5314.5314.5314.53400
Dec 31, 202414.7714.7714.7714.7714.77-
Dec 30, 202414.7814.7814.2014.7714.771,700
Dec 27, 202415.0015.0014.7814.7814.788,500
Dec 26, 202415.6615.6614.0615.0015.009,500
Dec 24, 202414.5015.0014.5015.0015.001,800
Dec 23, 202413.5015.0013.5015.0015.003,800
Dec 20, 202413.6314.3513.6014.3514.351,800
Dec 19, 202413.9213.9313.2513.2513.251,000
Dec 18, 202413.9113.9113.9113.9113.91500
Dec 17, 202414.2014.2513.5514.2514.251,700
Dec 16, 202414.1514.3514.1514.1514.153,000
Dec 13, 202414.1814.1814.1314.1314.13500
Dec 12, 202413.8413.8413.8413.8413.84400
Dec 11, 202413.5513.5613.5513.5613.56500
Dec 10, 202413.5613.5613.5613.5613.56700
Dec 9, 202413.5813.5813.5813.5813.58200
Dec 6, 202413.5813.5813.5813.5813.58-
Dec 5, 202413.5313.5813.5313.5813.581,100
Dec 4, 202413.2913.4013.2913.4013.401,400
Dec 3, 202413.4213.4213.1913.1913.19500
Dec 2, 202413.5713.5713.1313.1313.131,800
Nov 29, 202413.2513.3013.2513.3013.30600
Nov 27, 202413.1313.2713.1313.1613.16500
Nov 26, 202413.2513.2513.1613.1613.16900
Nov 25, 202413.1113.1113.1113.1113.11400
Nov 22, 202413.1513.2213.1013.1013.102,400
Nov 21, 202413.1813.1813.1813.1813.18900
Nov 20, 202413.2113.2113.2013.2113.211,100
Nov 19, 202413.1513.1813.1513.1813.181,400
Nov 18, 202413.1413.1613.0513.1513.15900
Nov 15, 202413.3713.3713.3713.3713.37600
Nov 14, 202413.4513.4513.0813.3613.361,000
Nov 13, 202413.0813.0813.0813.0813.08100
Nov 12, 202413.1113.1213.0313.0313.031,200
Nov 11, 202413.1513.1513.1513.1513.15500
Nov 8, 202413.7513.7513.4913.4913.495,100
Nov 7, 202413.5813.6613.5413.6613.661,700
Nov 6, 202413.4513.6213.4113.4113.413,300
Nov 5, 202413.5613.5613.5613.5613.56300
Nov 4, 202413.8013.8013.4613.4613.461,100
Nov 1, 202413.1313.4013.1313.4013.40300
Oct 31, 202413.0813.0813.0813.0813.08-
Oct 30, 202413.6913.6913.0813.0813.086,900
Oct 29, 202413.9413.9413.7713.7713.77800
Oct 28, 202413.7514.1613.7513.8813.882,800
Oct 25, 202413.9113.9113.9113.9113.91-
Oct 24, 202413.9113.9113.9113.9113.91-
Oct 23, 202414.0714.0713.8213.9113.91700
Oct 22, 202413.9314.1713.9314.0614.063,300
Oct 21, 202413.8114.0313.8113.9813.986,500
Oct 18, 202414.0114.0213.8813.9813.984,800
Oct 17, 202414.1014.1013.9814.0114.011,600
Oct 16, 202414.1314.1813.9214.1514.159,100
Oct 15, 202414.1814.1814.0014.0014.002,000
Oct 14, 202414.1214.2514.1214.2014.206,000
Oct 11, 202414.3014.3314.2014.2014.208,200
Oct 10, 202414.1514.5014.1114.4914.4941,100
Oct 9, 202413.8914.2613.8914.2614.261,200
Oct 8, 202414.0314.2014.0314.1914.198,700
Oct 7, 202414.2114.2514.1514.2514.251,000
Oct 4, 202414.3614.3814.3614.3714.374,500
Oct 3, 202414.3514.6014.2414.6014.602,300
Oct 2, 202414.4514.4514.3914.4014.403,200
Oct 1, 202414.6314.6814.4614.4814.4813,500
Sep 30, 202414.5014.7614.3514.6514.655,700
Sep 27, 202414.8414.8414.5614.5614.561,400
Sep 26, 202414.3714.3914.3714.3914.39700
Sep 25, 202414.4915.4414.4915.4415.441,500
Sep 24, 202414.3914.3914.3614.3614.36400
Sep 23, 202414.4414.7814.3514.3514.352,300
Sep 20, 202414.8014.8014.5014.5014.50300
Sep 19, 202414.5414.8014.5414.8014.801,200
Sep 18, 202414.8414.8414.7914.8414.841,000
Sep 17, 202414.2514.2713.7013.7513.753,200
Sep 16, 202414.2214.2214.2214.2214.22-
Sep 13, 202414.3614.3614.2214.2214.22600
Sep 12, 202413.9414.3913.9414.3914.39600
Sep 11, 202414.0514.0514.0514.0514.05-
Sep 10, 202414.0514.0514.0514.0514.05400
Sep 9, 202414.2314.2313.7514.1814.189,200
Sep 6, 202414.2514.2514.2514.2514.25300
Sep 5, 202414.4214.4214.1314.2314.233,300
Sep 4, 202414.6914.8214.6914.8214.82700
Sep 3, 202415.3115.3115.2115.2115.21900
Aug 30, 202416.4316.4815.5615.9915.991,600
Aug 29, 202415.0217.0014.9117.0017.009,500
Aug 28, 202415.0016.2415.0015.0015.0015,400
Aug 27, 202415.0015.1114.9815.0015.005,900
Aug 26, 202414.8515.0014.7915.0015.004,100
Aug 23, 202414.8414.8414.5214.6614.66900
Aug 22, 202414.4014.5014.0714.0714.071,100
Aug 21, 202414.6014.8914.6014.8914.89300
Aug 20, 202414.6414.6414.6014.6014.60300
Aug 19, 202414.6414.6414.6414.6414.64400
Aug 16, 202414.4114.4114.2014.2014.20600
Aug 15, 202414.1114.1114.0514.0614.06500
Aug 14, 202414.0814.4414.0814.4414.443,100
Aug 13, 202414.4414.4414.4414.4414.44-
Aug 12, 202414.4414.4414.4414.4414.44200
Aug 9, 202414.4214.4414.1514.4414.447,100
Aug 8, 202413.9614.4213.9614.4214.42600
Aug 7, 202413.9313.9313.9313.9313.93-
Aug 6, 202413.9914.7613.9013.9313.939,600
Aug 5, 202414.0514.0513.9913.9913.991,600
Aug 2, 202414.2014.2014.2014.2014.20-
Aug 1, 202414.6614.6614.2014.2014.20400
Jul 31, 202414.2314.7014.1914.4614.463,500
Jul 30, 202414.1514.1514.1514.1514.15300
Jul 29, 202414.0714.1514.0514.1514.151,400
Jul 26, 202414.2914.2914.2914.2914.29-
Jul 25, 202414.2314.3114.2014.2914.294,400
Jul 24, 202414.3114.3114.3114.3114.31-
Jul 23, 202414.3114.3114.3114.3114.31-
Jul 22, 202414.5714.5714.0814.3114.31800
Jul 19, 202414.1214.5014.1214.4514.45500
Jul 18, 202414.3914.4314.3914.4314.43600
Jul 17, 202414.5814.5814.5814.5814.58-
Jul 16, 202414.9514.9514.3414.5814.581,500
Jul 15, 202414.8614.8614.8614.8614.86500
Jul 12, 202414.6214.6514.4414.6514.65800
Jul 11, 202414.5814.5814.1214.4414.441,400
Jul 10, 202414.2914.6014.2014.3714.371,900
Jul 9, 202414.4914.4914.4914.4914.49200
Jul 8, 202413.8913.8913.8913.8913.89200
Jul 5, 202414.0514.0514.0514.0514.05-
Jul 3, 202413.8514.0513.8514.0514.05600
Jul 2, 202413.8014.3113.8014.3114.312,500
Jul 1, 202414.4614.4914.1914.1914.191,000
Jun 28, 202414.5514.5514.4214.4214.42800
Jun 27, 202413.8713.8713.8713.8713.87100
Jun 26, 202413.8714.6113.8714.1514.151,400
Jun 25, 202413.8114.1113.8114.1114.11900
Jun 24, 202413.8113.8113.8113.8113.81500
Jun 21, 202414.1714.1713.8113.9913.99700
Jun 20, 202414.4414.4414.3614.3614.36300
Jun 18, 202414.0714.0714.0714.0714.07200
Jun 17, 202414.0614.0614.0614.0614.06-
Jun 14, 202414.4814.4914.0614.0614.061,400
Jun 13, 202414.4014.4014.1314.1314.13500
Jun 12, 202414.3014.6014.3014.5414.541,300
Jun 11, 202414.5614.6214.2714.2714.271,700
Jun 10, 202414.0514.5914.0514.5514.55900
Jun 7, 202413.8613.9213.8613.9213.921,100
Jun 6, 202414.2514.8214.2514.8214.823,300
Jun 5, 202413.9414.5513.9414.5514.55600
Jun 4, 202414.6014.6014.3314.3314.33700
Jun 3, 202414.2014.5414.2014.5414.542,400
May 31, 202414.0014.6014.0014.5514.552,300
May 30, 202414.3314.4614.3314.4614.46500
May 29, 202414.4314.4314.4314.4314.43500
May 28, 202414.5314.6014.4014.4014.401,000
May 24, 202414.7514.7514.0514.0514.05500
May 23, 202414.0014.0813.5014.0814.084,300
May 22, 202414.6614.6614.0014.3514.35600
May 21, 202414.3514.3514.3514.3514.35300
May 20, 202412.8814.7512.8814.3014.303,300
May 17, 202414.9114.9113.1013.1013.10800
May 16, 202414.5914.7114.5914.7114.711,100
May 15, 202414.6714.6714.5214.5214.52700
May 14, 202414.6814.7714.6814.7714.77700
May 13, 202413.2114.3113.2114.1514.1514,900
May 10, 202414.7014.7014.2314.2314.232,600
May 9, 202414.4314.4313.9814.2014.208,700
May 8, 202413.8913.8913.8913.8913.89-
May 7, 202414.1714.1713.8913.8913.89500
May 6, 202414.0114.0113.8713.8713.872,100
May 3, 202413.5714.2313.5713.7413.741,400
May 2, 202412.5013.8112.5013.5013.506,100
May 1, 202412.9512.9512.9512.9512.95-
Apr 30, 202413.2013.2012.9512.9512.954,500
Apr 29, 202413.4613.4613.4613.4613.46400
Apr 26, 202414.4514.4513.7613.7613.76800
Apr 25, 202413.8014.8012.8513.4013.409,600
Apr 24, 202413.5813.5813.2013.2013.201,800
Apr 23, 202413.5813.8912.7213.7813.783,800
Apr 22, 202413.8113.8113.1013.1013.101,900
Apr 19, 202412.8312.8312.8312.8312.83-
Apr 18, 202412.8312.8312.8312.8312.83-
Apr 17, 202412.7012.8312.7012.8312.831,100
Apr 16, 202412.9512.9512.6112.7312.733,400
Apr 15, 202412.9512.9512.9512.9512.95400
Apr 12, 202413.2013.2012.8212.8212.822,900
Apr 11, 202413.0613.0613.0613.0613.06200
Apr 10, 202412.8212.8212.8212.8212.82-
Apr 9, 202413.2013.2212.8212.8212.823,400
Apr 8, 202412.9513.9812.9413.1813.1814,300
Apr 5, 202412.8312.8312.8312.8312.83300
Apr 4, 202412.4712.4712.4712.4712.47-
Apr 3, 202412.2812.4712.2812.4712.472,000
Apr 2, 202412.3812.3812.3812.3812.38400
Apr 1, 202412.5312.5312.5312.5312.53-
Mar 28, 202412.5312.5312.5312.5312.53300
Mar 27, 202412.1812.1812.1812.1812.18-
Mar 26, 202412.1812.1812.1812.1812.18100
Mar 25, 202412.1912.6612.1912.6612.66400
Mar 22, 202412.1512.1512.1512.1512.15-
Mar 21, 202412.6012.6012.1512.1512.151,500
Mar 20, 202412.7612.7612.7612.7612.76-
Mar 19, 202412.7612.7612.7612.7612.76-
Mar 18, 202412.7612.7612.7612.7612.76300
Mar 15, 202412.7812.7812.7512.7512.75500
Mar 14, 202412.8312.8312.8212.8212.82500
Mar 13, 202412.5212.8112.5212.8112.814,900
Mar 12, 202412.2512.2512.2512.2512.25300
Mar 11, 202412.2212.2212.2212.2212.22200
Mar 8, 202412.5012.6412.4812.5012.50800
Mar 7, 202412.2712.2711.8111.8111.81400
Mar 6, 202411.7611.7611.7611.7611.76200
Mar 5, 202412.2312.2312.2312.2312.23-
Mar 4, 202412.6512.6512.0712.2312.231,800

Related Tickers

0506.HK CHINA FOODS
2.730
0.00%
 
HTC.BK Haad Thip Public Company Limited
16.70
-0.60%
 
COLZF Coca Cola Icecek Sanayi As
1.4300
0.00%
 
ICHI.BK Ichitan Group Public Company Limited
12.70
+3.28%
 
AEBZY Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
0.8700
+2.35%
 
CCOLA.IS Coca-Cola Içecek Anonim Sirketi
54.00
+1.41%
 
BAG.L A.G. BARR p.l.c.
611.00
+1.16%
 
AC.MX Arca Continental, S.A.B. de C.V.
209.60
-1.27%
 
FIZZ National Beverage Corp.
40.41
+1.46%
 
CCEP Coca-Cola Europacific Partners PLC
86.92
+0.77%