Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Santiago - Delayed Quote CLP

Embotelladora Andina S.A. (ANDINA-B.SN)

Compare
3,230.00
0.00
(0.00%)
As of March 3 at 4:00:01 PM GMT-3. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20250.003,230.003,230.003,230.003,230.00-
Feb 28, 20253,280.003,280.003,200.003,200.003,200.002,029,289
Feb 27, 20253,280.003,280.003,205.103,280.003,280.00809,639
Feb 26, 20253,250.003,253.803,177.103,253.803,253.80882,364
Feb 25, 20253,170.103,199.803,155.003,199.803,199.80447,004
Feb 24, 20253,194.203,201.103,166.903,173.103,173.10266,615
Feb 21, 20253,180.003,200.003,166.003,189.003,189.00357,608
Feb 20, 20253,155.503,188.903,155.103,165.003,165.00820,048
Feb 19, 20253,147.903,162.003,135.003,153.003,153.001,739,649
Feb 18, 20253,134.503,179.803,130.003,136.003,136.001,057,104
Feb 17, 20253,183.003,254.103,106.003,126.703,126.70451,897
Feb 14, 20253,235.003,235.003,152.203,183.003,183.001,107,703
Feb 13, 20253,239.003,244.903,200.003,200.003,200.00976,250
Feb 12, 20253,254.903,269.003,181.003,239.003,239.00795,809
Feb 11, 20253,279.403,279.403,226.403,254.903,254.90519,028
Feb 10, 20253,266.003,279.003,241.003,255.003,255.00322,703
Feb 7, 20253,280.003,298.003,250.003,260.003,260.00754,775
Feb 6, 20253,294.003,294.003,254.503,270.003,270.00930,651
Feb 5, 20253,286.003,300.003,245.003,294.903,294.90652,458
Feb 4, 20253,268.003,350.003,233.303,285.003,285.001,267,159
Feb 3, 20253,280.003,280.003,202.803,266.903,266.90914,684
Jan 31, 20253,294.003,299.003,250.403,280.003,280.00917,677
Jan 30, 20253,166.003,294.903,163.203,294.903,294.901,166,203
Jan 29, 20253,101.503,190.003,080.003,166.303,166.301,495,033
Jan 28, 20253,033.003,085.103,045.103,080.003,080.00327,932
Jan 27, 2025 155.10 Dividend
Jan 27, 20253,074.003,074.003,001.003,031.003,031.00257,760
Jan 24, 20253,189.803,228.003,183.003,201.103,046.001,231,174
Jan 23, 20253,155.003,190.003,151.003,183.003,028.78382,826
Jan 22, 20253,189.003,188.903,150.103,160.003,006.89611,339
Jan 21, 20253,192.003,205.003,150.103,170.903,017.26801,017
Jan 20, 20253,170.003,205.003,156.003,190.003,035.44540,127
Jan 17, 20253,180.003,189.903,116.303,156.503,003.56324,373
Jan 16, 20253,180.003,225.003,125.103,160.703,007.56561,012
Jan 15, 20253,112.003,180.003,105.003,180.003,025.92478,798
Jan 14, 20253,115.003,134.603,110.003,110.002,959.31410,404
Jan 13, 20253,100.003,129.203,070.003,120.002,968.831,095,741
Jan 10, 20253,131.003,139.803,100.003,130.002,978.344,672
Jan 9, 20253,100.003,199.303,080.803,130.002,978.34584,741
Jan 8, 20253,050.003,094.003,050.003,084.002,934.57287,740
Jan 7, 20253,070.003,139.003,027.003,070.002,921.25559,492
Jan 6, 20253,083.903,112.003,045.003,069.002,920.30921,694
Jan 3, 20253,058.903,098.703,058.803,083.902,934.48367,592
Jan 2, 20253,085.003,085.003,025.003,050.002,902.22529,124
Dec 30, 20243,050.003,100.002,982.003,025.002,878.43439,714
Dec 27, 20243,017.003,055.003,002.103,022.402,875.96222,887
Dec 26, 20242,945.003,045.002,945.003,017.002,870.82452,321
Dec 24, 20243,000.003,020.002,972.102,972.102,828.10315,910
Dec 23, 20243,074.103,073.902,970.103,000.002,854.64654,146
Dec 20, 20243,018.903,020.002,972.103,020.002,873.67502,552
Dec 19, 20243,020.003,020.002,951.503,019.002,872.72395,801
Dec 18, 20243,050.003,050.002,997.203,020.002,873.67654,337
Dec 17, 20243,129.203,120.003,047.003,047.002,899.37963,681
Dec 16, 20243,060.003,115.003,036.103,101.202,950.94780,726
Dec 13, 20243,060.003,064.902,990.003,043.002,895.56835,180
Dec 12, 20242,990.103,074.902,990.003,060.002,911.74509,626
Dec 11, 20242,970.102,990.002,970.002,990.002,845.13435,360
Dec 10, 20242,944.002,985.502,907.102,960.002,816.5840,454
Dec 9, 20242,942.002,948.002,912.102,944.902,802.21405,684
Dec 6, 20242,957.102,949.802,927.002,949.002,806.11158,876
Dec 5, 20242,924.802,949.902,920.002,949.902,806.97530,885
Dec 4, 20242,920.002,949.802,902.102,924.802,783.09256,785
Dec 3, 20242,933.002,934.102,865.002,920.002,778.52485,128
Dec 2, 20242,880.002,933.002,855.702,933.002,790.89561,201
Nov 29, 20242,889.902,900.002,849.502,880.002,740.46640,253
Nov 28, 20242,858.102,885.002,870.002,870.202,731.13441,959
Nov 27, 20242,914.902,930.002,880.702,895.002,754.73879,191
Nov 26, 20242,965.902,930.002,871.102,915.002,773.76524,103
Nov 25, 20242,979.002,940.002,875.002,875.002,735.70769,479
Nov 22, 20242,952.902,950.002,864.202,940.002,797.55444,471
Nov 21, 20242,871.002,950.002,831.602,950.002,807.071,364,948
Nov 20, 20242,830.002,888.902,850.002,871.002,731.89805,478
Nov 19, 20242,840.002,855.002,822.102,835.002,697.64801,990
Nov 18, 20242,838.902,884.002,810.502,835.902,698.492,530
Nov 15, 20242,839.002,842.302,804.102,838.902,701.35278,060
Nov 14, 20242,850.002,855.002,821.002,839.002,701.44653,827
Nov 13, 20242,807.102,867.002,800.002,849.902,711.823,080,018
Nov 12, 20242,819.002,824.902,802.402,807.002,671.00421,808
Nov 11, 20242,796.002,833.002,796.002,819.502,682.89584,443
Nov 8, 20242,796.002,825.002,790.102,825.002,688.12510,070
Nov 7, 20242,848.002,848.002,786.002,796.002,660.53604,193
Nov 6, 20242,814.002,847.002,785.002,847.002,709.06609,698
Nov 5, 20242,821.002,835.002,750.002,814.902,678.51468,305
Nov 4, 20242,850.002,850.002,800.002,821.002,684.322,026,553
Oct 30, 20242,900.002,900.002,851.002,870.002,730.94836,353
Oct 29, 20242,968.902,969.002,876.002,899.902,759.39617,608
Oct 28, 20242,965.002,989.902,956.102,965.002,821.34780,108
Oct 25, 20242,985.002,985.002,930.002,965.002,821.34760,438
Oct 24, 20242,994.802,999.602,968.002,985.002,840.37653,767
Oct 23, 20242,990.203,015.002,968.002,968.002,824.19540,725
Oct 22, 20243,016.003,053.002,960.202,993.002,847.98668,217
Oct 21, 2024 35.20 Dividend
Oct 21, 20242,959.803,016.002,949.903,016.002,869.87548,565
Oct 18, 20242,999.003,000.002,970.002,998.802,820.01664
Oct 17, 20242,950.002,975.002,947.102,974.002,796.69371,141
Oct 16, 20242,890.002,890.002,890.002,890.002,717.69-
Oct 15, 20242,890.002,890.002,890.002,890.002,717.69-
Oct 14, 20242,890.002,890.002,890.002,890.002,717.69-
Oct 11, 20242,901.002,898.002,870.102,890.002,717.69230,951
Oct 10, 20242,915.002,915.002,842.202,900.002,727.10665,131
Oct 9, 20242,901.002,925.602,862.202,872.002,700.771,958,665
Oct 8, 20242,940.002,966.902,870.102,900.002,727.10458,533
Oct 7, 20242,930.502,987.202,901.002,940.002,764.71806,577
Oct 4, 20242,901.002,988.502,898.002,931.002,756.25377,780
Oct 3, 20242,957.002,957.002,849.602,879.002,707.35762,567
Oct 2, 20242,998.002,998.002,900.102,948.902,773.08772,585
Oct 1, 20242,980.003,020.002,935.002,998.002,819.26769,094
Sep 30, 20243,020.003,050.002,946.303,030.002,849.35615,100
Sep 27, 20243,048.003,037.502,878.602,999.002,820.20454,445
Sep 26, 20242,847.002,955.002,847.002,920.002,745.91595,132
Sep 25, 20242,840.002,900.002,810.002,900.002,727.101,434,739
Sep 24, 20242,910.002,917.802,803.002,843.002,673.501,058,317
Sep 23, 20242,920.002,978.202,820.002,978.002,800.4544
Sep 17, 20242,850.002,920.002,836.602,920.002,745.91435,826
Sep 16, 20242,879.902,889.902,804.502,850.002,680.08507,004
Sep 13, 20242,837.002,849.702,828.202,840.002,670.68265,802
Sep 12, 20242,815.202,860.102,816.002,836.002,666.91742,302
Sep 11, 20242,885.502,885.502,801.002,815.202,647.35252,830
Sep 10, 20242,890.002,890.002,813.002,821.002,652.81262,063
Sep 9, 20242,801.002,909.902,800.002,890.602,718.26895,508
Sep 6, 20242,828.002,849.802,745.002,800.002,633.06892,345
Sep 5, 20242,831.802,832.502,782.002,828.002,659.39814,204
Sep 4, 20242,836.102,895.002,802.002,831.802,662.96784,753
Sep 3, 20242,940.002,940.002,805.002,835.002,665.97721,242
Sep 2, 20242,900.002,924.702,901.102,910.002,736.5083,177
Aug 30, 20242,905.002,951.202,901.002,901.002,728.04718,356
Aug 29, 20242,967.902,970.002,901.002,905.002,731.80283,349
Aug 28, 20242,925.002,950.002,919.202,950.002,774.12201,492
Aug 27, 20242,926.502,929.202,884.202,925.002,750.61194,134
Aug 26, 20242,924.402,950.002,884.802,925.002,750.61134,582
Aug 23, 20242,899.902,939.902,872.902,924.402,750.04368,759
Aug 22, 20242,900.502,910.002,866.102,899.902,727.001,076,555
Aug 21, 20242,930.002,924.802,890.102,900.502,727.57450,001
Aug 20, 20242,972.102,974.202,900.002,901.502,728.51494,745
Aug 19, 20243,055.003,030.002,960.302,971.002,793.86296,018
Aug 16, 20242,980.003,040.002,955.003,019.302,839.29948,075
Aug 14, 20242,902.002,999.002,869.902,985.002,807.03670,718
Aug 13, 20242,960.002,954.802,902.002,902.002,728.98370,613
Aug 12, 20242,960.002,999.802,946.602,960.002,783.52388,300
Aug 9, 2024 35.20 Dividend
Aug 9, 20242,932.002,980.102,909.902,960.002,783.52595,867
Aug 8, 20242,966.002,966.002,872.302,909.902,703.31250,157
Aug 7, 20242,900.002,953.402,900.002,900.002,694.11817,252
Aug 6, 20242,977.902,970.402,900.002,900.002,694.11544,729
Aug 5, 20242,979.902,977.902,875.002,875.002,670.881,341,471
Aug 2, 20243,000.003,000.002,958.102,979.902,768.34783,643
Aug 1, 20243,015.003,016.402,941.202,999.902,786.92971,124
Jul 31, 20243,040.003,048.003,010.003,010.002,796.30781,358
Jul 30, 20243,031.003,074.803,000.703,030.002,814.881,175,059
Jul 29, 20242,974.803,049.002,957.203,030.002,814.88579,125
Jul 26, 20243,000.003,037.802,998.203,000.002,787.01598,673
Jul 25, 20243,000.003,029.902,983.903,000.002,787.01822,817
Jul 24, 20243,000.003,047.703,000.003,000.002,787.01183,370
Jul 23, 20243,005.003,047.502,998.203,000.002,787.01182,472
Jul 22, 20242,975.003,009.902,966.703,000.002,787.01688,041
Jul 19, 20242,969.903,000.002,920.602,975.102,763.88312,720
Jul 18, 20242,917.002,974.902,889.602,974.902,763.691,644,585
Jul 17, 20242,918.002,930.002,866.602,918.702,711.481,131,802
Jul 15, 20242,945.002,945.002,889.002,918.002,710.83997,991
Jul 12, 20242,918.902,920.002,868.802,918.902,711.6718,502
Jul 11, 20242,870.002,910.002,769.802,870.002,666.24154,401
Jul 10, 20242,758.602,839.102,713.102,758.602,562.75190,285
Jul 9, 20242,710.002,734.902,660.002,710.002,517.60132,493
Jul 8, 20242,655.002,680.002,637.002,655.002,466.50158,281
Jul 5, 20242,653.002,677.702,653.002,653.002,464.65287,860
Jul 4, 20242,660.002,700.002,650.002,660.002,471.1597,619
Jul 3, 20242,680.202,700.502,655.002,680.202,489.9175,323
Jul 2, 20242,652.002,685.002,651.102,652.002,463.72156,496
Jul 1, 20242,655.002,707.902,651.002,655.002,466.50309,200
Jun 28, 20242,664.002,706.202,663.702,664.002,474.86236,170
Jun 27, 20242,708.802,735.002,705.002,708.802,516.48305,605
Jun 26, 20242,715.002,744.402,687.302,715.002,522.2487,957
Jun 25, 20242,708.802,740.002,681.702,708.802,516.4863,283
Jun 24, 20242,710.102,779.902,682.002,710.102,517.69101,976
Jun 21, 20242,702.002,750.002,680.002,702.002,510.17943,870
Jun 19, 20242,730.002,763.802,701.002,730.002,536.1856,105
Jun 18, 20242,745.002,745.002,729.902,745.002,550.11134,293
Jun 17, 20242,743.002,793.902,725.102,743.002,548.2664,485
Jun 14, 20242,750.002,804.702,740.002,750.002,554.7650,653
Jun 13, 20242,739.002,800.002,701.002,739.002,544.5448,877
Jun 12, 20242,740.002,819.902,740.002,740.002,545.47186,563
Jun 11, 20242,781.002,839.502,781.002,781.002,583.56158,330
Jun 10, 20242,830.002,878.002,811.602,830.002,629.0857,600
Jun 7, 20242,841.002,900.002,841.002,841.002,639.30146,217
Jun 6, 20242,830.002,840.102,825.002,830.002,629.08179,416
Jun 5, 20242,830.002,877.902,830.002,830.002,629.0835,296
Jun 4, 20242,831.502,893.802,809.902,831.502,630.47251,233
Jun 3, 20242,831.002,920.302,810.002,831.002,630.01202,440
May 31, 20242,830.902,920.002,813.202,830.902,629.92330,062
May 30, 20242,855.002,904.402,828.902,855.002,652.30122,962
May 29, 20242,855.002,879.002,810.002,855.002,652.30170,857
May 28, 20242,781.002,879.302,781.002,781.002,583.56164,509
May 27, 20242,830.002,869.802,780.002,847.702,645.528,509
May 24, 2024 33.00 Dividend
May 24, 20242,834.002,834.002,804.002,834.002,632.8082,951
May 23, 20242,810.002,834.802,790.002,810.002,579.8440,266
May 22, 20242,810.002,860.002,774.202,810.002,579.84243,489
May 20, 20242,785.002,840.002,751.102,785.002,556.8976,729
May 17, 2024 35.20 Dividend
May 17, 20242,790.002,860.002,790.002,790.002,561.4883,435
May 16, 20242,860.002,920.002,856.002,860.002,593.43207,811
May 15, 20242,920.002,978.402,901.002,920.002,647.8471,653
May 14, 20242,919.002,930.002,900.102,919.002,646.9364,101
May 13, 20242,919.002,925.002,901.102,919.002,646.9399,455
May 10, 20242,920.002,978.002,900.002,920.002,647.84172,218
May 9, 20242,920.002,940.002,903.102,920.002,647.84271,323
May 8, 20242,920.002,930.002,898.102,920.002,647.84656,590
May 7, 20242,919.002,954.002,900.002,919.002,646.93194,154
May 6, 20242,890.002,992.002,871.302,890.002,620.6345,482
May 3, 20242,920.002,930.002,789.002,920.002,647.84149,594
May 2, 20242,840.002,868.702,715.002,840.002,575.2959,423
Apr 30, 20242,715.002,736.102,650.002,715.002,461.94170,040
Apr 29, 20242,659.002,670.102,622.802,659.002,411.16422,484
Apr 26, 20242,660.002,708.302,610.002,660.002,412.07144,140
Apr 25, 20242,610.002,627.302,598.802,610.002,366.73102,357
Apr 24, 20242,600.002,616.802,582.902,596.002,354.0411,014
Apr 23, 20242,609.002,615.002,584.402,609.002,365.82164,000
Apr 22, 20242,600.002,645.002,511.102,600.002,357.6676,039
Apr 19, 20242,615.002,625.002,569.102,615.002,371.2797,026
Apr 18, 20242,615.002,629.602,551.002,615.002,371.2759,909
Apr 17, 20242,570.002,608.502,551.002,570.002,330.4692,206
Apr 16, 20242,550.002,565.502,521.102,551.102,313.3212,213
Apr 15, 20242,553.002,604.002,500.002,553.002,315.04155,101
Apr 12, 20242,578.002,650.202,560.002,578.002,337.7164,644
Apr 11, 20242,650.002,667.702,601.002,650.002,403.0066,869
Apr 10, 20242,643.902,644.002,554.002,643.902,397.4726,068
Apr 9, 20242,579.802,580.002,510.002,579.802,339.35157,878
Apr 8, 20242,525.002,575.002,505.702,527.302,291.748,635
Apr 5, 20242,502.002,531.502,485.002,511.802,277.6813,702
Apr 4, 20242,505.202,544.402,487.202,505.202,271.70186,998
Apr 3, 20242,495.002,540.002,487.002,495.002,262.4519,092
Apr 2, 20242,510.002,518.002,480.002,510.002,276.05153,865
Apr 1, 20242,498.002,529.002,485.202,495.902,263.273,000
Mar 28, 20242,482.102,524.802,480.002,482.102,250.7533,929
Mar 27, 20242,485.002,502.002,461.002,485.002,253.38188,146
Mar 26, 20242,477.002,520.102,455.002,477.002,246.1394,853
Mar 25, 20242,500.002,542.202,451.002,500.002,266.9886
Mar 22, 20242,510.002,548.102,508.202,510.002,276.0564,191
Mar 21, 20242,548.002,624.802,522.102,548.002,310.5179,072
Mar 20, 20242,560.102,640.002,560.102,560.102,321.4849,706
Mar 19, 20242,649.002,649.002,570.002,649.002,402.10113,795
Mar 18, 20242,587.002,590.102,520.002,587.002,345.8814,424
Mar 15, 20242,477.802,598.002,477.802,477.802,246.851,282,665
Mar 14, 20242,590.002,598.002,551.102,590.002,348.6036,266
Mar 13, 20242,594.902,600.002,560.002,594.902,353.0437,157
Mar 12, 20242,588.002,598.002,524.802,586.102,345.0612,401
Mar 11, 20242,570.002,575.202,522.902,570.002,330.4625,571
Mar 8, 20242,521.002,558.802,500.002,527.802,292.1911,482
Mar 7, 20242,550.002,550.002,450.002,550.002,312.3298,846
Mar 6, 20242,470.002,493.002,451.002,470.002,239.7837,401
Mar 5, 20242,477.002,495.502,434.902,477.002,246.1320,591
Mar 4, 20242,487.902,520.602,440.302,487.902,256.01164,061

Related Tickers

EMBONOR-B.SN Coca-Cola Embonor S.A.
1,285.40
0.00%
 
EMBONOR-A.SN Coca-Cola Embonor S.A.
1,239.90
0.00%
 
PEPB34.SA PepsiCo, Inc.
60.66
+2.26%
 
PEP.SN PepsiCo, Inc.
143.48
0.00%
 
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%
 
PEP PepsiCo, Inc.
155.99
+1.64%
 
CELH Celsius Holdings, Inc.
25.65
-0.16%