AKO-A - Embotelladora Andina S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201724.5024.5024.5024.5024.50-
Dec 07, 201724.0124.5124.0124.5024.503,800
Dec 06, 201724.0024.2224.0024.0024.001,700
Dec 05, 201723.8124.4123.7924.4024.4047,400
Dec 04, 201724.0024.4123.6023.6023.60170,800
Dec 01, 201723.1624.0523.1623.7923.7911,600
Nov 30, 201723.5023.5023.1123.2023.202,900
Nov 29, 201723.7423.7423.6023.6023.60600
Nov 28, 201723.6923.6923.6923.6923.69100
Nov 27, 201723.7424.3323.7424.3324.331,000
Nov 24, 201724.3724.3724.3724.3724.3710,100
Nov 22, 201724.4124.4124.3724.3724.3713,200
Nov 21, 201724.3226.0723.8325.0125.0135,200
Nov 20, 201725.8025.8023.0024.3424.346,400
Nov 17, 201725.8925.8925.8925.8925.89-
Nov 16, 201725.8925.8925.8925.8925.89-
Nov 15, 201725.8925.8925.8925.8925.89200
Nov 14, 201726.3726.3826.3726.3726.371,800
Nov 13, 201726.7826.9125.9526.8626.8614,400
Nov 10, 201726.4726.4726.4726.4726.47-
Nov 09, 201726.3226.4725.9526.4726.4717,600
Nov 08, 201725.9525.9525.9525.9525.95-
Nov 07, 201725.9525.9525.9525.9525.95-
Nov 06, 201725.9525.9525.9525.9525.95300
Nov 03, 201725.1326.3225.1326.3226.32200
Nov 02, 201726.2926.3225.9626.1626.161,700
Nov 01, 201726.3026.3025.7425.7425.74500
Oct 31, 201727.0027.0027.0027.0027.00-
Oct 30, 201726.4927.0026.4927.0027.002,300
Oct 27, 201725.5025.5025.5025.5025.50-
Oct 26, 201725.5025.5025.5025.5025.50100
Oct 25, 201726.5026.5026.5026.5026.50400
Oct 24, 201725.9925.9925.9925.9925.99-
Oct 23, 201726.4826.4825.6825.9925.991,000
Oct 20, 201726.5026.5026.5026.5026.50-
Oct 19, 201726.5026.5026.5026.5026.50100
Oct 19, 20170.182 Dividend
Oct 18, 201726.4727.4326.4726.8426.66900
Oct 17, 201726.0026.4026.0026.4026.224,700
Oct 16, 201725.7026.2825.7026.2626.086,600
Oct 13, 201725.7025.8525.7025.8525.67900
Oct 12, 201725.7525.9025.6025.7025.5362,600
Oct 11, 201725.2525.2525.2525.2525.08200
Oct 10, 201725.1925.3925.0025.0024.833,300
Oct 09, 201725.5325.5425.5325.5425.37600
Oct 06, 201725.5425.5425.5425.5425.37-
Oct 05, 201724.9925.5424.9925.5425.376,500
Oct 04, 201725.5125.5325.5125.5325.36300
Oct 03, 201724.5825.3024.5825.0024.8310,300
Oct 02, 201724.5524.5524.4524.5024.3356,600
Sep 29, 201725.2425.2824.4124.4124.241,700
Sep 28, 201725.2725.2725.2725.2725.10-
Sep 27, 201724.7825.2724.7825.2725.10500
Sep 26, 201724.4524.4524.4524.4524.28-
Sep 25, 201724.4524.4524.2024.4524.2817,700
Sep 22, 201724.8624.8624.8124.8124.64700
Sep 21, 201724.5526.2924.5525.5525.388,700
Sep 20, 201725.0425.4724.9024.9024.731,800
Sep 19, 201723.9324.6423.9324.6424.47400
Sep 18, 201724.9524.9524.5524.5524.38500
Sep 15, 201724.5924.5924.5924.5924.42200
Sep 14, 201724.7924.9024.7524.8124.643,000
Sep 13, 201724.9124.9124.8024.8024.63900
Sep 12, 201726.2126.2125.0825.4625.295,100
Sep 11, 201724.5725.7324.5725.7325.564,700
Sep 08, 201725.2025.2024.1024.4024.232,000
Sep 07, 201725.1025.1025.1025.1024.93-
Sep 06, 201725.0125.2025.0125.1024.932,300
Sep 05, 201725.2225.2225.0725.0724.901,200
Sep 01, 201724.2025.9024.2025.8925.7111,400
Aug 31, 201724.0324.0324.0324.0323.87100
Aug 30, 201724.9525.0024.6324.6324.46400
Aug 29, 201724.6024.6124.2424.2424.082,100
Aug 28, 201724.5624.6524.5524.6524.481,500
Aug 25, 201724.1024.4524.0024.3024.1429,800
Aug 24, 201723.9024.0523.2624.0023.8446,000
Aug 23, 201723.2023.9623.2023.9623.801,100
Aug 23, 20170.176 Dividend
Aug 22, 201723.5823.5823.5823.5823.25-
Aug 21, 201723.5823.5823.5823.5823.2566,700
Aug 18, 201723.5423.5423.5423.5423.21100
Aug 17, 201723.9824.1023.2123.2122.882,700
Aug 16, 201724.0924.0924.0924.0923.75100
Aug 15, 201723.0923.0923.0923.0922.76200
Aug 14, 201723.0923.0923.0923.0922.76-
Aug 11, 201723.0923.0923.0923.0922.76-
Aug 10, 201723.0923.0923.0923.0922.76100
Aug 09, 201723.7023.7023.7023.7023.36-
Aug 08, 201723.7323.7323.7023.7023.3630,900
Aug 07, 201723.5423.5423.5423.5423.21600
Aug 04, 201723.9023.9023.9023.9023.5610,000
Aug 03, 201723.9423.9423.9423.9423.60-
Aug 02, 201723.2023.9423.2023.9423.608,900
Aug 01, 201724.6924.6923.5823.5823.252,200
Jul 31, 201723.9224.9323.9224.9324.582,500
Jul 28, 201723.0323.8523.0023.6223.288,800
Jul 27, 201722.8823.3022.6523.3022.971,600
Jul 26, 201723.9023.9222.8623.9223.58900
Jul 25, 201723.4523.4523.4523.4523.12100
Jul 24, 201723.4523.4523.4523.4523.12-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...