AKO-B - Embotelladora Andina S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201830.9831.5530.2031.5531.557,900
Apr 19, 201831.0031.0030.3530.5130.5110,700
Apr 18, 201831.0031.0030.4431.0031.006,700
Apr 17, 201830.2631.0030.2631.0031.0065,300
Apr 16, 201830.9930.9930.3130.5530.5518,700
Apr 13, 201830.2531.0029.8330.7530.758,800
Apr 12, 201830.6730.7129.6830.7130.717,700
Apr 11, 201829.5530.6329.5530.1130.1111,700
Apr 10, 201829.7130.1129.6429.6429.6413,600
Apr 09, 201829.2330.1529.2229.6729.6714,000
Apr 06, 201829.3730.6929.3729.9329.9338,600
Apr 05, 201829.8129.9129.0829.8029.8026,500
Apr 04, 201829.5329.7528.4829.6529.653,700
Apr 03, 201829.2529.6628.9229.2529.2512,100
Apr 02, 201829.4429.7029.0129.3629.362,700
Mar 29, 201829.7729.7728.6829.2429.246,800
Mar 28, 201829.1729.7728.8029.1329.1316,700
Mar 27, 201829.0829.2528.5828.6028.602,000
Mar 26, 201829.5029.5028.9028.9928.994,900
Mar 23, 201828.6329.5128.2729.5129.516,600
Mar 22, 201829.0629.2528.5428.5428.547,300
Mar 21, 201829.0829.7028.8829.2029.2014,000
Mar 20, 201829.0329.4728.4229.4729.472,200
Mar 19, 201828.7828.9828.5128.7728.7715,300
Mar 16, 201829.2529.8029.0429.1129.112,600
Mar 15, 201829.2529.5029.0029.0529.0510,300
Mar 14, 201829.6829.6828.9929.2029.203,200
Mar 13, 201829.5029.7829.2029.2129.2126,400
Mar 12, 201829.6329.6528.7829.3629.3612,500
Mar 09, 201829.3630.1229.2229.9229.9223,800
Mar 08, 201829.0129.6428.9029.0429.048,200
Mar 07, 201828.7629.7628.2628.7828.7818,200
Mar 06, 201829.7629.9928.9228.9228.9242,000
Mar 05, 201829.7829.8428.8029.7729.7721,200
Mar 02, 201829.6330.0029.0129.4229.4213,200
Mar 01, 201829.1730.1628.6229.1329.1364,400
Feb 28, 201830.0330.0329.0029.0029.0057,600
Feb 27, 201829.8930.4029.7629.7629.7619,100
Feb 26, 201829.7130.5729.7130.0830.0831,500
Feb 23, 201829.5230.6229.2629.5529.5518,200
Feb 22, 201829.9229.9228.8329.4429.4426,100
Feb 21, 201829.9629.9829.0029.5029.507,100
Feb 20, 201830.0930.0929.0529.6029.604,900
Feb 16, 201830.1430.8329.7630.3830.3814,400
Feb 15, 201829.4930.1029.3230.0830.0813,500
Feb 14, 201829.8329.8329.4029.6429.6415,600
Feb 13, 201829.7429.9629.4529.9229.923,800
Feb 12, 201829.1830.0029.1530.0030.0036,400
Feb 09, 201829.0129.4528.7029.2229.2217,000
Feb 08, 201828.7329.7928.4128.7828.78133,700
Feb 07, 201829.6030.0227.1428.5028.50444,300
Feb 06, 201828.1329.7927.9429.1029.1016,500
Feb 05, 201828.6329.2928.0328.2928.2918,600
Feb 02, 201829.4629.8428.6228.9928.993,900
Feb 01, 201829.0129.8828.5129.3829.3818,500
Jan 31, 201829.1629.4428.4329.1229.1249,400
Jan 30, 201829.1729.6328.5229.1529.157,400
Jan 29, 201829.2129.7828.7829.1129.118,300
Jan 26, 201829.9630.4828.6728.7028.7010,800
Jan 25, 201829.4930.0829.4829.5929.596,500
Jan 24, 201829.3529.6828.9928.9928.995,100
Jan 23, 201829.7029.7028.7728.7728.776,400
Jan 22, 201829.7529.8029.1729.1729.1711,600
Jan 19, 201829.4730.0029.3429.7129.717,000
Jan 18, 201829.6229.8628.9529.2029.2010,300
Jan 18, 20180.23343 Dividend
Jan 17, 201828.9129.9828.7629.4229.198,500
Jan 16, 201829.8930.3629.6629.7429.503,500
Jan 12, 201829.8929.9029.2329.6729.4328,900
Jan 11, 201829.4029.7028.6329.6529.419,600
Jan 10, 201829.1729.4029.1529.2529.027,600
Jan 09, 201829.6429.6429.1529.2529.023,300
Jan 08, 201830.3330.6329.2329.6429.4014,800
Jan 05, 201830.7730.7730.0030.0029.766,600
Jan 04, 201830.7330.8530.4530.5830.345,100
Jan 03, 201830.3230.8730.3030.5630.3233,500
Jan 02, 201830.1530.7529.6430.3430.1046,900
Dec 29, 201729.6029.6029.2829.2829.05500
Dec 28, 201729.5430.4029.4130.0029.7616,300
Dec 27, 201728.9629.7228.9629.7229.4812,700
Dec 26, 201729.3729.3728.5928.9628.736,000
Dec 22, 201729.1729.2328.7729.2329.002,400
Dec 21, 201729.5129.5128.2529.2329.004,700
Dec 20, 201729.7930.3328.7029.6329.396,200
Dec 19, 201730.0230.0229.1429.5029.2736,700
Dec 18, 201729.9730.4929.0029.3029.0739,200
Dec 15, 201725.7127.2825.6226.4226.2128,300
Dec 14, 201726.3827.1625.5325.5325.3329,500
Dec 13, 201725.8426.3025.5025.9225.7133,600
Dec 12, 201725.3925.8225.2025.6425.4417,800
Dec 11, 201725.2525.6524.9025.0124.8113,800
Dec 08, 201725.3425.7024.7125.3725.177,300
Dec 07, 201725.4125.6224.8525.3525.156,800
Dec 06, 201725.5025.7024.5725.7025.5017,600
Dec 05, 201725.5025.8725.4325.8725.663,200
Dec 04, 201726.2526.2524.9925.5325.3321,500
Dec 01, 201726.2126.4825.5826.0525.8443,400
Nov 30, 201725.8327.2425.4126.5826.3767,500
Nov 29, 201726.3626.8725.5026.2025.9918,400
Nov 28, 201726.5026.7225.7926.3526.142,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...