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

Coca-Cola Embonor S.A. (EMBONOR-B.SN)

Compare
1,285.40
0.00
(0.00%)
At close: March 3 at 10:02:01 AM GMT-3
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251,285.401,285.401,285.401,285.401,285.402,701
Feb 28, 20251,285.001,285.001,285.001,285.401,285.405,012
Feb 27, 20251,294.001,290.001,284.001,285.001,285.00335,840
Feb 26, 20251,262.101,270.001,263.001,262.101,262.106,000
Feb 25, 20251,274.901,275.001,252.001,262.101,262.1049,247
Feb 24, 20251,273.901,275.001,245.001,252.201,252.2039,490
Feb 21, 20251,273.801,273.801,241.001,240.501,240.501,214
Feb 20, 20251,241.101,243.101,242.001,240.501,240.503,783
Feb 19, 20251,247.001,246.001,240.001,240.501,240.506,470
Feb 18, 20251,255.001,255.001,245.001,246.701,246.7010,330
Feb 17, 20251,255.001,249.701,249.001,249.201,249.209,290
Feb 14, 20251,255.001,255.001,248.701,249.701,249.709,217
Feb 13, 20251,254.001,260.001,254.001,260.001,260.0018,571
Feb 12, 20251,274.001,270.001,264.001,264.101,264.1016,089
Feb 11, 20251,270.001,270.001,251.001,261.801,261.806,721
Feb 10, 20251,270.001,270.001,250.001,269.201,269.204,631
Feb 7, 20251,270.001,270.001,230.501,269.201,269.2011,430
Feb 6, 20251,230.001,230.001,229.001,229.901,229.903,688
Feb 5, 20251,270.001,231.001,230.001,229.901,229.9026,565
Feb 4, 20251,231.001,230.201,230.001,230.101,230.109,493
Feb 3, 20251,280.001,275.501,274.901,274.901,274.90242,980
Jan 31, 20251,210.001,280.001,208.001,275.501,275.5020,698
Jan 30, 20251,201.501,208.001,206.001,208.001,208.0027,169
Jan 29, 20251,201.001,200.001,200.001,201.401,201.403,897
Jan 28, 20251,205.001,200.901,190.001,201.401,201.404,984
Jan 27, 20251,190.001,207.001,190.001,201.401,201.409,288
Jan 24, 20251,200.001,208.001,205.001,206.401,206.408,168
Jan 23, 20251,200.001,200.001,200.001,200.001,200.001,132
Jan 22, 20251,208.001,205.001,200.001,200.001,200.0014,007
Jan 21, 20251,208.001,208.001,208.001,202.001,202.003,468
Jan 20, 20251,212.001,210.001,195.001,202.001,202.007,669
Jan 17, 20251,182.901,193.001,191.001,192.501,192.5024,907
Jan 16, 20251,191.001,212.001,182.701,182.901,182.9040,393
Jan 15, 20251,191.001,183.001,183.001,183.001,183.0028,943
Jan 14, 20251,191.001,182.601,180.001,182.601,182.60527,039
Jan 13, 20251,181.001,179.901,179.901,180.801,180.802,454
Jan 10, 20251,180.001,179.901,179.901,180.801,180.806,967
Jan 9, 20251,173.001,185.001,164.001,180.001,180.0022,298
Jan 8, 20251,190.001,191.001,160.001,164.701,164.7040,322
Jan 7, 20251,198.501,192.901,186.001,190.301,190.3055,239
Jan 6, 20251,200.001,200.001,193.001,198.501,198.505,290
Jan 3, 20251,222.201,222.201,175.001,198.501,198.503,281
Jan 2, 20251,198.501,195.501,189.501,198.501,198.504,454
Dec 30, 20241,198.001,198.001,198.001,198.501,198.504,951
Dec 27, 20241,173.001,200.001,198.001,198.501,198.5050,220
Dec 26, 20241,175.001,175.001,174.901,174.901,174.90602,716
Dec 24, 20241,175.001,175.001,165.001,175.001,175.00719
Dec 23, 20241,151.301,199.001,175.001,175.001,175.0035,381
Dec 20, 20241,159.901,160.001,152.001,151.401,151.4024,395
Dec 19, 20241,174.001,162.001,150.001,160.001,160.006,986
Dec 18, 20241,193.701,180.001,180.001,178.001,178.0010,634
Dec 17, 20241,200.001,200.001,190.001,193.701,193.7010,707
Dec 16, 2024 42.00 Dividend
Dec 16, 20241,204.501,204.301,199.001,200.101,200.1010,120
Dec 13, 20241,207.001,207.001,200.001,204.501,162.5035,297
Dec 12, 20241,208.001,208.001,199.001,200.001,158.16478,030
Dec 11, 20241,209.501,210.001,200.001,208.301,166.1714,804
Dec 10, 20241,220.001,218.001,205.001,209.401,167.2336,669
Dec 9, 20241,205.001,230.001,192.001,221.101,178.5238,599
Dec 6, 20241,207.801,215.001,192.001,199.701,157.878,263
Dec 5, 20241,224.001,238.001,191.001,191.101,149.57608,030
Dec 4, 20241,237.901,224.101,222.101,222.201,179.587,881
Dec 3, 20241,239.001,239.001,237.001,236.801,193.6712,209
Dec 2, 20241,200.001,229.001,200.001,214.701,172.3416,388
Nov 29, 20241,199.001,210.001,180.001,188.601,147.1539,059
Nov 28, 20241,146.301,180.001,150.001,171.101,130.2647,487
Nov 27, 20241,100.001,130.001,100.001,123.401,084.23749,906
Nov 26, 20241,093.001,144.001,085.001,092.901,054.7936,431
Nov 25, 20241,100.001,100.001,082.001,084.701,046.88121,784
Nov 22, 20241,086.001,092.001,084.001,091.301,053.2517,793
Nov 21, 20241,095.101,095.001,080.001,083.701,045.91466,174
Nov 20, 20241,130.001,124.901,094.901,095.001,056.82970,503
Nov 19, 20241,135.001,119.001,099.001,099.101,060.78655,192
Nov 18, 20241,120.001,120.001,110.001,115.801,076.8917,477
Nov 15, 20241,101.001,110.001,085.001,109.201,070.5227,746
Nov 14, 20241,112.001,115.001,025.001,102.001,063.57465,545
Nov 13, 20241,111.001,120.001,101.101,112.601,073.8039,364
Nov 12, 20241,120.001,111.201,080.501,110.501,071.78435,159
Nov 11, 20241,130.001,131.001,104.001,107.801,069.1792,728
Nov 8, 20241,100.001,130.001,115.001,120.801,081.72106,198
Nov 7, 20241,130.001,133.001,100.001,100.001,061.64180,598
Nov 6, 20241,180.001,180.001,121.001,130.301,090.89183,734
Nov 5, 20241,159.001,175.001,120.001,156.401,116.08118,242
Nov 4, 20241,180.001,180.001,100.101,158.601,118.20205,385
Oct 30, 20241,165.101,199.801,160.001,186.301,144.93332,681
Oct 29, 20241,199.901,200.001,159.901,182.101,140.8859,110
Oct 28, 20241,168.001,180.001,170.001,170.701,129.8811,067
Oct 25, 20241,180.001,199.701,160.001,167.801,127.0838,267
Oct 24, 20241,220.001,200.001,165.001,176.901,135.8648,691
Oct 23, 20241,180.401,185.001,180.001,180.001,138.85464,138
Oct 22, 20241,225.001,222.401,180.001,180.401,139.2415,779
Oct 21, 20241,186.201,225.001,180.001,180.001,138.8513,124
Oct 18, 20241,181.001,182.001,181.001,180.001,138.851,368
Oct 17, 20241,181.601,182.101,180.001,180.001,138.8514,710
Oct 16, 20241,181.301,181.301,181.301,181.301,140.11-
Oct 15, 20241,181.301,181.301,181.301,181.301,140.11-
Oct 14, 20241,181.301,181.301,181.301,181.301,140.11-
Oct 11, 20241,189.601,180.001,179.001,181.301,140.116,463
Oct 10, 20241,180.001,200.001,180.001,189.501,148.02105,981
Oct 9, 20241,180.001,180.001,175.001,179.901,138.761,478
Oct 8, 20241,180.001,183.001,179.001,179.901,138.7623,313
Oct 7, 20241,180.001,180.001,180.001,180.001,138.8511,202
Oct 4, 20241,183.001,180.001,180.001,180.001,138.85359,139
Oct 3, 20241,178.701,178.701,170.001,178.701,137.606,138
Oct 2, 20241,190.601,182.001,175.001,178.701,137.6015,206
Oct 1, 20241,199.001,198.001,185.001,191.101,149.5710,881
Sep 30, 20241,217.901,217.901,194.101,194.901,153.23334,622
Sep 27, 20241,190.001,190.001,190.001,190.101,148.609,476
Sep 26, 20241,217.901,217.901,180.001,182.601,141.36290,107
Sep 25, 20241,218.001,200.001,180.001,192.801,151.218,234
Sep 24, 20241,198.901,199.001,198.001,194.801,153.1414,274
Sep 23, 20241,194.901,196.001,150.001,194.801,153.1418,620
Sep 17, 20241,198.901,198.901,194.901,199.701,157.876,228
Sep 16, 20241,200.001,200.001,195.001,199.701,157.8737,830
Sep 13, 20241,235.001,220.001,200.001,200.401,158.5410,019
Sep 12, 20241,220.001,212.101,210.001,212.001,169.74340,541
Sep 11, 20241,217.701,212.001,212.001,219.201,176.693,505
Sep 10, 20241,219.901,219.901,218.901,219.201,176.6937,140
Sep 9, 20241,220.001,220.001,219.001,219.901,177.364,633
Sep 6, 20241,224.001,220.001,219.701,219.901,177.3611,549
Sep 5, 20241,269.001,223.001,217.701,219.701,177.1711,581
Sep 4, 20241,224.001,224.001,219.001,223.201,180.5526,473
Sep 3, 20241,267.901,226.001,220.001,224.001,181.32337,186
Sep 2, 20241,221.001,225.101,220.001,220.901,178.334,760
Aug 30, 20241,269.001,220.001,220.001,220.901,178.339,584
Aug 29, 20241,220.001,220.001,212.001,216.401,173.9929,299
Aug 28, 20241,265.001,265.001,213.201,215.801,173.4127,018
Aug 27, 20241,264.001,264.001,253.001,260.001,216.0636,732
Aug 26, 20241,254.201,270.001,250.001,264.001,219.9337,443
Aug 23, 20241,279.601,277.001,240.001,254.201,210.4717,034
Aug 22, 20241,280.001,279.601,279.601,279.601,234.986,093
Aug 21, 20241,345.001,290.001,290.001,279.601,234.982,557
Aug 20, 20241,340.001,340.001,340.001,279.601,234.98130
Aug 19, 20241,277.001,280.001,280.001,279.601,234.987,145
Aug 16, 20241,269.001,275.001,268.701,280.001,235.3711,173
Aug 14, 20241,250.001,267.001,250.001,259.101,215.20246,822
Aug 13, 20241,278.001,280.001,250.001,259.901,215.97809,508
Aug 12, 20241,270.101,300.001,260.001,278.901,234.3166,218
Aug 9, 20241,300.001,270.401,270.001,270.101,225.816,793
Aug 8, 20241,300.001,300.001,255.001,270.401,226.10236,619
Aug 7, 20241,350.001,286.401,286.401,280.801,236.143,102
Aug 6, 20241,310.001,280.001,280.001,280.801,236.147,254
Aug 5, 20241,300.001,300.001,260.001,274.501,230.06202,762
Aug 2, 20241,360.001,311.001,306.001,312.201,266.4425,971
Aug 1, 20241,345.001,368.001,345.001,357.301,309.971,637
Jul 31, 20241,368.001,368.001,355.001,357.301,309.9738,366
Jul 30, 20241,360.001,380.001,360.001,369.601,321.8497,910
Jul 29, 20241,361.001,349.001,349.001,360.101,312.672,642
Jul 26, 20241,365.001,365.001,365.001,360.101,312.672,264
Jul 25, 20241,337.001,362.001,350.001,360.101,312.67501,882
Jul 24, 20241,336.601,350.001,330.001,334.001,287.482,215
Jul 23, 20241,333.001,340.001,330.001,334.001,287.4832,282
Jul 22, 20241,360.001,350.001,340.001,321.401,275.325,077
Jul 19, 20241,325.001,327.101,327.101,321.401,275.324,754
Jul 18, 20241,370.001,350.001,321.401,321.401,275.3224,540
Jul 17, 20241,350.001,380.001,330.001,342.601,295.7856,055
Jul 15, 20241,389.001,385.001,385.001,330.001,283.624,004
Jul 12, 20241,330.001,385.001,330.001,330.001,283.6228,930
Jul 11, 20241,410.001,395.001,300.001,321.001,274.9416,398
Jul 10, 20241,415.001,415.001,395.001,400.001,351.18952
Jul 9, 20241,402.001,405.001,405.001,400.001,351.181,668
Jul 8, 20241,405.101,405.001,400.001,400.001,351.189,994
Jul 5, 20241,410.001,403.001,403.001,405.101,356.112,414
Jul 4, 20241,380.001,407.001,380.001,405.101,356.112,686
Jul 3, 20241,379.001,384.001,379.001,379.001,330.92722
Jul 2, 20241,449.001,450.001,385.001,407.101,358.046,599
Jul 1, 20241,430.001,430.001,393.001,394.001,345.391,438
Jun 28, 20241,398.001,395.001,394.001,394.001,345.39247,429
Jun 27, 20241,403.501,403.501,395.001,393.801,345.2015,723
Jun 26, 20241,403.501,404.001,404.001,403.501,354.562,547
Jun 25, 20241,430.001,400.101,400.001,403.501,354.5611,290
Jun 24, 20241,480.001,460.001,425.001,460.001,409.09232,284
Jun 21, 20241,475.001,472.001,450.001,472.401,421.064,957
Jun 19, 20241,488.001,488.001,418.001,472.401,421.065,229
Jun 18, 20241,473.801,473.801,473.801,488.801,436.8916
Jun 17, 20241,500.001,500.001,488.701,488.801,436.89273,605
Jun 14, 20241,505.001,505.001,505.001,503.701,451.276,647
Jun 13, 20241,500.001,500.001,500.001,500.001,447.7012,230
Jun 12, 20241,499.001,500.001,495.001,500.001,447.707,532
Jun 11, 20241,500.001,500.001,495.101,499.901,447.6067,524
Jun 10, 20241,490.601,490.601,490.601,490.601,438.621,960
Jun 7, 20241,485.001,490.001,485.001,490.601,438.6212,212
Jun 6, 20241,465.001,480.001,465.001,478.101,426.56568,377
Jun 5, 20241,452.001,459.001,459.001,459.001,408.1312,306
Jun 4, 20241,500.001,470.001,450.001,450.001,399.44176,981
Jun 3, 20241,440.001,434.201,420.001,431.201,381.309,653
May 31, 20241,425.001,425.001,425.001,422.001,372.423,955
May 30, 20241,420.001,425.001,419.001,422.001,372.424,971
May 29, 20241,393.001,393.001,393.001,393.001,344.437,792
May 28, 20241,459.401,390.001,376.201,393.001,344.4324
May 27, 20241,356.001,366.001,356.901,376.201,328.217,132
May 24, 20241,370.001,356.001,356.001,356.901,309.5910,452
May 23, 20241,370.001,370.001,350.001,350.801,303.70154
May 22, 20241,354.001,350.001,340.001,340.201,293.4763,874
May 20, 20241,350.001,390.001,350.001,353.401,306.21294
May 17, 20241,439.001,435.001,435.001,425.001,375.313,566
May 16, 20241,434.001,444.001,425.001,425.001,375.3118,105
May 15, 20241,437.401,444.001,425.001,425.001,375.31112,556
May 14, 20241,540.001,446.001,430.001,437.401,387.2841,591
May 13, 20241,408.101,449.001,444.001,444.101,393.7515,112
May 10, 20241,400.001,450.001,400.001,401.501,352.6333,295
May 9, 20241,405.001,400.101,372.001,400.101,351.2866,612
May 8, 20241,380.001,380.001,366.001,349.601,302.544,842
May 7, 20241,380.001,350.001,340.001,349.601,302.5457
May 6, 20241,320.001,370.001,320.001,325.501,279.2873,572
May 3, 20241,320.001,320.001,320.001,320.001,273.9720,429
May 2, 20241,320.001,320.001,320.001,320.001,273.9727,160
Apr 30, 20241,320.001,320.001,309.001,309.001,263.3638,007
Apr 29, 20241,320.001,310.001,310.001,308.901,263.265,057
Apr 26, 20241,310.001,310.001,309.001,308.901,263.26207,072
Apr 25, 20241,295.001,300.001,295.001,298.001,252.74600
Apr 24, 20241,300.001,315.001,300.001,300.001,254.67500
Apr 23, 20241,316.901,317.301,312.001,316.801,270.8818,651
Apr 22, 20241,317.001,317.001,317.001,317.301,271.371,140
Apr 19, 20241,317.001,320.001,319.001,317.301,271.3737
Apr 18, 20241,310.001,316.801,316.801,316.801,270.88156,599
Apr 17, 20241,319.001,317.001,316.001,316.801,270.8882,923
Apr 16, 20241,319.001,318.001,317.001,317.701,271.7522,476
Apr 15, 20241,320.001,320.001,319.001,319.901,273.8811,552
Apr 12, 20241,335.001,335.001,315.601,320.101,274.07820
Apr 11, 20241,320.001,320.001,320.001,320.101,274.07177,261
Apr 10, 20241,335.001,316.001,315.001,316.401,270.5019,654
Apr 9, 20241,320.001,320.001,320.001,319.801,273.7811,488
Apr 8, 20241,335.001,320.001,320.001,320.001,273.9710,729
Apr 5, 20241,306.001,311.501,305.001,307.901,262.297,267
Apr 4, 20241,300.001,305.001,300.001,300.001,254.675,831
Apr 3, 20241,300.001,310.101,300.001,300.201,254.86316,939
Apr 2, 20241,321.001,322.001,321.501,321.801,275.71458
Apr 1, 20241,322.001,322.001,308.801,321.001,274.9415,012
Mar 28, 20241,307.001,330.001,310.001,323.201,277.0619,293
Mar 27, 20241,310.001,330.001,300.001,306.201,260.6551,955
Mar 26, 20241,321.101,317.001,310.001,310.701,265.0019,380
Mar 25, 20241,303.501,325.001,310.001,321.101,275.0310
Mar 22, 20241,324.001,310.001,301.001,306.201,260.655,029
Mar 21, 20241,294.001,325.001,293.001,306.201,260.65136,544
Mar 20, 20241,290.101,300.001,280.001,293.501,248.40120,201
Mar 19, 20241,294.001,294.001,290.001,290.101,245.1245,184
Mar 18, 20241,309.001,300.001,293.501,293.801,248.6910,230
Mar 15, 20241,309.901,309.901,291.001,309.901,264.221,432
Mar 14, 20241,300.201,310.001,300.001,309.901,264.2270,346
Mar 13, 20241,316.001,300.001,300.001,300.201,254.868,086
Mar 12, 20241,319.001,317.501,310.001,314.801,268.9510,862
Mar 11, 20241,330.001,320.001,300.101,317.501,271.569,415
Mar 8, 20241,300.001,330.001,290.001,290.001,245.021,127,610
Mar 7, 20241,290.001,330.001,290.001,290.001,245.022,079
Mar 6, 20241,308.001,310.001,308.001,308.801,263.167,318
Mar 5, 20241,290.001,307.501,301.001,307.501,261.9111,515
Mar 4, 20241,325.001,302.001,280.001,280.001,235.372,008,675

Related Tickers

ANDINA-A.SN Embotelladora Andina S.A.
2,450.60
+0.02%
 
ANDINA-B.SN Embotelladora Andina S.A.
3,230.00
+0.94%
 
CCC3.SG The Coca-Cola Company
68.65
-0.41%
 
CCEP Coca-Cola Europacific Partners PLC
86.92
+0.77%
 
COCO The Vita Coco Company, Inc.
32.78
+1.05%
 
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%
 
PEP PepsiCo, Inc.
155.99
+1.64%
 
MNST Monster Beverage Corporation
55.17
+0.95%
 
CELH Celsius Holdings, Inc.
25.65
-0.16%