NYSE - Nasdaq Real Time Price USD

Embotelladora Andina S.A. (AKO-B)

Compare
20.26
+0.07
+(0.35%)
At close: March 3 at 4:00:02 PM EST
20.26
-0.07
(-0.34%)
After hours: March 3 at 4:05:09 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202520.4120.5220.2420.2620.2618,100
Feb 28, 202520.3220.6720.1920.1920.1910,900
Feb 27, 202520.3620.3620.2020.2520.252,200
Feb 26, 202520.2020.8520.2020.3620.361,600
Feb 25, 202520.0020.2020.0020.2020.201,900
Feb 24, 202520.2520.4020.0520.1520.158,100
Feb 21, 202519.8420.3619.8420.1220.124,100
Feb 20, 202519.9020.3319.9020.1220.127,200
Feb 19, 202519.6519.9819.6419.9319.932,600
Feb 18, 202520.1820.1819.5019.5119.518,600
Feb 14, 202520.2020.4819.9520.2720.2739,800
Feb 13, 202520.3520.8020.1220.1820.182,600
Feb 12, 202520.1520.5019.9620.2320.2317,900
Feb 11, 202520.5220.7720.0620.5020.506,400
Feb 10, 202520.4120.6320.1420.1820.188,700
Feb 7, 202520.5420.6620.3020.6620.6614,300
Feb 6, 202520.4920.4920.2920.3520.35900
Feb 5, 202520.2920.2920.1820.2020.201,700
Feb 4, 202520.1620.8420.1620.2720.276,000
Feb 3, 202519.6320.0619.6319.8019.8010,600
Jan 31, 202519.8520.1019.5019.5019.502,600
Jan 30, 202519.4619.5319.4619.5019.501,400
Jan 29, 202518.7019.1118.7019.0919.0911,200
Jan 28, 202518.3818.5117.9017.9017.907,100
Jan 27, 202518.2418.6818.2418.3718.375,200
Jan 24, 202519.2119.2118.4018.7018.7023,900
Jan 23, 202519.2919.8919.2019.3519.3516,900
Jan 22, 202518.8319.1818.5918.5918.5910,400
Jan 21, 202518.9619.0418.7018.8418.8468,600
Jan 17, 202518.6518.9718.5618.8718.876,600
Jan 16, 202518.9918.9918.4218.4418.445,300
Jan 15, 202518.9219.0618.3819.0419.0410,000
Jan 14, 202518.5319.0018.4518.5018.507,900
Jan 13, 202518.1618.6418.0818.1418.147,900
Jan 10, 202518.1619.0118.1619.0119.014,600
Jan 8, 202517.9118.6117.9118.2818.287,300
Jan 7, 202518.1318.4718.0318.4718.473,900
Jan 6, 202517.8318.4917.5017.8417.844,400
Jan 3, 202518.7018.7017.8217.8217.828,600
Jan 2, 202518.4519.0118.0918.8618.867,800
Dec 31, 202417.8118.5717.6718.4018.402,300
Dec 30, 202418.1518.6117.6717.6717.6713,300
Dec 27, 202418.7519.0018.3018.4518.455,900
Dec 26, 202417.9218.9617.9218.3318.338,400
Dec 24, 202418.2818.4818.2218.2218.221,300
Dec 23, 202418.3618.8617.7018.2518.2553,200
Dec 20, 202418.1118.5817.8017.9017.909,000
Dec 19, 202417.9018.2717.7817.8817.887,800
Dec 18, 202418.3918.9217.5917.7517.7515,600
Dec 17, 202418.7918.8018.5818.5818.584,400
Dec 16, 202418.5418.7318.5218.6018.6025,100
Dec 13, 202418.7918.9518.6018.9518.953,800
Dec 12, 202418.5618.8618.4618.5118.519,800
Dec 11, 202418.5818.7018.2418.6118.6120,300
Dec 10, 202417.9818.9117.9818.1518.1514,800
Dec 9, 202418.9119.0017.8517.8517.858,300
Dec 6, 202418.2818.7618.1018.7618.762,500
Dec 5, 202417.9818.4617.9818.1618.163,300
Dec 4, 202418.0718.2017.6818.0918.095,400
Dec 3, 202417.9018.0517.9017.9617.962,500
Dec 2, 202417.3118.4817.3117.8017.8012,100
Nov 29, 202417.7317.8417.6517.6717.675,700
Nov 27, 202417.9117.9517.7617.9117.914,300
Nov 26, 202417.8417.9317.6217.6317.634,200
Nov 25, 202417.8117.9217.8117.8517.852,300
Nov 22, 202418.0318.0317.6317.6717.674,800
Nov 21, 202417.9818.0917.5317.6917.692,500
Nov 20, 202417.6417.8617.4517.4517.453,300
Nov 19, 202417.4317.7617.0317.7217.725,600
Nov 18, 202417.2017.5417.1817.4017.406,600
Nov 15, 202417.3517.4917.1017.1017.109,100
Nov 14, 202417.5017.9017.3117.3117.3110,700
Nov 13, 202417.1917.4417.1317.3217.323,800
Nov 12, 202417.2517.2616.8317.0117.015,000
Nov 11, 202417.5417.5417.0917.4917.494,800
Nov 8, 202417.2817.9517.2717.9517.959,200
Nov 7, 202417.9217.9517.5917.9517.954,700
Nov 6, 202417.3618.1417.2817.5117.5111,500
Nov 5, 202417.6517.8117.5517.6917.695,600
Nov 4, 202417.5017.8917.4617.8417.8473,400
Nov 1, 202417.7317.7816.6016.8816.8874,200
Oct 31, 202416.9218.1816.8017.4117.415,600
Oct 30, 202418.0418.1216.7317.0517.057,200
Oct 29, 202418.8718.8818.1318.2418.246,100
Oct 28, 202418.8518.9418.3218.3418.347,800
Oct 25, 202419.2019.2918.1918.1918.1910,100
Oct 24, 202419.0119.1418.8918.8918.894,000
Oct 23, 202418.8119.1018.7118.7118.715,300
Oct 22, 202419.2119.3218.9818.9918.998,700
Oct 21, 202418.5019.1118.5019.1119.1118,100
Oct 18, 202418.8519.0018.7318.9918.997,300
Oct 17, 202418.6419.1118.6418.9818.9819,700
Oct 16, 202418.9019.0918.8418.9518.957,100
Oct 15, 202418.9519.0718.7518.9918.9921,500
Oct 14, 202418.8419.1418.7919.1419.1427,000
Oct 11, 202418.8319.2518.7219.1719.1717,300
Oct 10, 202418.6318.7718.4418.7418.7451,700
Oct 9, 202418.6018.7718.4318.7618.7619,800
Oct 8, 202419.1719.1718.5518.7218.7212,900
Oct 7, 202418.7619.4118.7619.2019.2014,700
Oct 4, 202419.1719.2218.9919.1119.1132,400
Oct 3, 202419.0619.9918.5719.2119.21133,100
Oct 2, 202419.8219.8219.1519.4119.4164,400
Oct 1, 202420.0220.0219.2219.4519.4548,400
Sep 30, 202419.9720.3819.8920.0520.0517,500
Sep 27, 202419.7720.1519.6519.9119.9115,100
Sep 26, 202419.3719.6019.2919.3919.393,300
Sep 25, 202418.6019.1518.5418.9218.9210,600
Sep 24, 202419.3419.3418.4518.6918.6911,500
Sep 23, 202419.1919.3219.0419.1819.189,700
Sep 20, 202418.9918.9918.2518.9118.911,000
Sep 19, 202418.9618.9617.8618.3518.35900
Sep 18, 202417.8518.4717.8518.4718.47500
Sep 17, 202418.4318.5118.3018.5118.512,400
Sep 16, 202418.4818.7017.4918.2518.256,400
Sep 13, 202418.4618.4618.2318.2318.231,600
Sep 12, 202418.1218.4417.8518.1818.181,900
Sep 11, 202418.2118.2117.7818.1518.152,900
Sep 10, 202418.1018.4317.6717.9817.9811,300
Sep 9, 202418.0418.3417.7118.0818.085,600
Sep 6, 202417.7418.1517.6217.8717.875,000
Sep 5, 202417.9017.9515.0017.5817.5893,600
Sep 4, 202418.3318.3318.0918.0918.094,000
Sep 3, 202419.3119.3618.0418.6518.65131,100
Aug 30, 202419.3219.5019.3219.3219.323,400
Aug 29, 202419.1819.5819.1719.5719.579,400
Aug 28, 202419.0019.4119.0019.4019.407,900
Aug 27, 202419.3719.3718.7418.8418.847,100
Aug 26, 202419.2819.5019.2819.4019.403,000
Aug 23, 202419.0619.1818.5619.1719.174,000
Aug 22, 202418.9919.1918.8018.8018.804,400
Aug 21, 202419.0019.1818.9218.9618.969,500
Aug 20, 202419.1419.1618.8418.8418.841,200
Aug 19, 202419.3319.3319.1319.3019.301,500
Aug 16, 202418.9319.1718.9319.1619.161,600
Aug 15, 202418.8919.4718.3418.7718.771,700
Aug 14, 202418.5519.0718.5519.0719.073,100
Aug 13, 202418.8318.9018.7518.7518.751,500
Aug 12, 202419.1919.2718.9519.0519.053,900
Aug 9, 202418.6819.1518.6819.1519.1510,200
Aug 8, 202418.4318.5518.4018.5518.551,900
Aug 7, 202418.5718.6518.4218.5618.563,700
Aug 6, 202418.6218.8418.4118.6018.608,500
Aug 5, 202417.8018.8517.8018.4718.473,200
Aug 2, 202418.8718.8717.7118.7718.7723,400
Aug 1, 202419.2019.2018.5018.5318.5318,300
Jul 31, 202419.1219.4319.0919.1319.135,700
Jul 30, 202418.9319.3518.9319.1119.111,400
Jul 29, 202418.1319.1518.1318.7018.706,900
Jul 26, 202419.0919.0918.2118.2118.215,000
Jul 25, 202418.9919.2018.9018.9018.908,300
Jul 24, 202418.7919.5218.7919.0119.0114,700
Jul 23, 202419.1619.2819.0119.1519.151,800
Jul 22, 202418.7619.0618.7119.0619.066,800
Jul 19, 202418.7419.1018.7018.8718.875,800
Jul 18, 202418.8518.8518.5318.6918.694,300
Jul 17, 202419.0519.2018.5219.1919.199,300
Jul 16, 202418.7419.3818.7419.3819.382,800
Jul 15, 202419.0019.5119.0019.3419.348,000
Jul 12, 202419.1019.2518.9319.2519.257,800
Jul 11, 202418.5219.1018.1219.1019.1015,000
Jul 10, 202417.5618.4817.5618.4318.4319,300
Jul 9, 202417.2317.5717.0717.4117.412,100
Jul 8, 202417.0517.0616.8217.0317.039,200
Jul 5, 202417.3217.3516.2416.8816.8811,200
Jul 3, 202416.4917.2516.4917.1717.1746,000
Jul 2, 202417.1217.1216.6716.6716.676,400
Jul 1, 202417.3517.3516.9216.9916.9927,100
Jun 28, 202416.7617.2016.7617.2017.2050,700
Jun 27, 202417.2517.3316.8116.8116.817,100
Jun 26, 202417.4717.5017.0817.2517.2522,900
Jun 25, 202417.3317.5617.1517.5617.567,700
Jun 24, 202417.4317.4517.2217.2217.2216,300
Jun 21, 202417.9717.9717.2217.2217.225,700
Jun 20, 202417.8417.9817.5717.9717.975,700
Jun 18, 202417.6817.7217.4917.6817.6811,200
Jun 17, 202418.1518.1517.6317.9017.9013,400
Jun 14, 202418.1718.1717.3817.8617.8611,300
Jun 13, 202418.2118.2117.7317.9317.935,700
Jun 12, 202418.3318.4518.1618.3218.325,600
Jun 11, 202418.5118.5718.3518.5118.5119,200
Jun 10, 202418.7518.7518.3618.3918.395,400
Jun 7, 202418.7319.1118.6819.0719.0713,000
Jun 6, 202419.0519.0518.7018.8018.804,800
Jun 5, 202419.0719.0718.7818.9918.996,700
Jun 4, 202418.4119.2418.4118.9118.918,500
Jun 3, 202419.4019.4018.3818.8318.8331,200
May 31, 202419.2619.4318.3919.4319.4340,600
May 30, 202418.5119.1718.5118.8118.818,500
May 29, 202419.0719.0718.6118.7518.7533,000
May 28, 202419.2619.3618.6619.0919.0919,500
May 24, 202418.4018.6418.4018.4918.4992,600
May 23, 202418.4218.5418.2018.3918.3959,200
May 22, 202418.6018.7618.3118.3118.31155,400
May 21, 202418.6118.6618.2918.6618.663,300
May 20, 202418.7518.9918.1818.1818.1828,800
May 17, 202418.8418.8418.7218.8418.8458,700
May 16, 202419.1419.1418.9919.0019.0028,100
May 15, 202418.8719.2718.7719.1519.158,300
May 14, 202418.8719.0418.6118.9318.935,100
May 13, 202419.2219.2818.7019.0619.0679,800
May 10, 202419.3619.6118.4119.3719.375,600
May 9, 202418.8619.0118.7418.8618.867,100
May 8, 202418.4118.8618.4118.7418.746,400
May 7, 202418.9919.0918.6018.6018.6018,300
May 6, 202418.7819.0418.5318.6918.6915,000
May 3, 202418.4218.7118.2118.6718.675,300
May 2, 202417.0918.1417.0917.9517.9514,800
May 1, 202416.7617.1016.5916.7616.762,100
Apr 30, 202416.6017.0716.4816.7516.7514,300
Apr 29, 202416.6416.8716.6416.8316.8340,500
Apr 26, 202416.8116.8116.6816.7016.703,900
Apr 25, 202416.5716.5716.5716.5716.57200
Apr 24, 202416.3416.7316.1616.7116.7118,600
Apr 23, 202416.1916.4916.1916.4216.4224,000
Apr 22, 202416.2916.4216.1816.2316.231,900
Apr 19, 202416.0616.4616.0616.4616.462,600
Apr 18, 202415.8716.1915.6816.1016.105,800
Apr 17, 202415.6615.8215.6615.7415.742,500
Apr 16, 202415.4915.6115.3115.6115.615,500
Apr 15, 202416.1616.1615.4015.5615.567,500
Apr 12, 202416.2616.4115.8215.8215.825,100
Apr 11, 202416.5516.6616.4616.5616.563,100
Apr 10, 202416.3516.5916.2716.2716.2723,700
Apr 9, 202415.9616.3915.9616.3516.354,600
Apr 8, 202415.8916.5215.8716.0516.0517,500
Apr 5, 202415.9515.9615.8315.9215.926,300
Apr 4, 202415.7916.2715.5516.1616.1617,200
Apr 3, 202415.6015.6915.4415.4415.4410,400
Apr 2, 202415.0715.4915.0715.2415.2414,400
Apr 1, 202415.0515.1815.0115.0715.0718,300
Mar 28, 202415.2015.3614.8914.9014.909,900
Mar 27, 202414.9515.1714.9515.1715.1710,200
Mar 26, 202415.1115.1214.7914.8414.8414,200
Mar 25, 202415.1915.7415.0115.0315.0316,500
Mar 22, 202415.7015.9415.4015.4015.403,500
Mar 21, 202415.7615.7615.3315.3615.367,400
Mar 20, 202415.9816.0915.9816.0916.091,100
Mar 19, 202416.1616.3016.0116.2816.282,400
Mar 18, 202416.2116.3216.1016.1616.165,100
Mar 15, 202416.3416.5416.3416.4016.403,300
Mar 14, 202416.4216.5016.3416.5016.503,200
Mar 13, 202416.2316.4216.2216.3616.365,100
Mar 12, 202415.8316.1515.1116.0116.012,800
Mar 11, 202414.9315.9914.9315.9615.967,700
Mar 8, 202415.6215.9215.5115.5115.5114,600
Mar 7, 202415.2815.7215.1115.1115.1115,600
Mar 6, 202415.0815.3715.0015.3715.377,000
Mar 5, 202414.9615.2514.9315.0915.097,400
Mar 4, 202415.7015.7015.0115.1515.1532,800

Related Tickers

OSP-R.BK Osotspa Public Company Limited
14.70
-1.33%
 
HTC.BK Haad Thip Public Company Limited
16.80
0.00%
 
CBG.BK Carabao Group Public Company Limited
66.00
0.00%
 
COLZF Coca Cola Icecek Sanayi As
1.4300
0.00%
 
ICHI.BK Ichitan Group Public Company Limited
12.70
+3.28%
 
0506.HK CHINA FOODS
2.740
+0.37%
 
AEBZY Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
0.8700
+2.35%
 
FIZZ National Beverage Corp.
40.41
+1.46%
 
CCEP Coca-Cola Europacific Partners PLC
86.92
+0.77%
 
AC.MX Arca Continental, S.A.B. de C.V.
209.60
-1.27%