Advertisement
Advertisement
U.S. markets close in 4 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
1,656.80-31.20 (-1.85%)
As of 12:37PM CLT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CLP
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20211,655.001,692.901,650.001,656.801,656.80205,188
Dec 01, 20211,688.001,700.001,650.001,688.001,688.00223,750
Nov 30, 20211,700.001,700.001,627.501,700.001,700.001,399,618
Nov 29, 20211,665.301,705.001,660.001,665.301,665.30108,216
Nov 26, 20211,755.001,755.001,755.001,755.001,755.00-
Nov 25, 20211,755.001,769.801,736.301,755.001,755.0014,584
Nov 24, 20211,791.001,830.001,737.301,791.001,791.00142,531
Nov 23, 20211,839.001,839.001,730.001,839.001,839.00189,897
Nov 22, 20211,807.501,809.701,720.001,807.501,807.5076,995
Nov 19, 20211,649.001,650.001,593.001,649.001,649.0025,836
Nov 18, 20211,595.001,645.001,573.001,595.001,595.0094,608
Nov 17, 20211,620.001,647.001,605.101,620.001,620.00228,854
Nov 16, 20211,649.901,670.001,632.301,649.901,649.9056,788
Nov 15, 20211,680.001,750.001,662.701,680.001,680.00196,581
Nov 12, 20211,715.001,760.001,715.001,715.001,715.0029,074
Nov 11, 20211,745.001,750.001,690.201,745.001,745.0048,911
Nov 10, 20211,720.001,770.001,710.001,720.001,720.00412,992
Nov 09, 20211,775.001,800.001,660.001,775.001,775.0071,237
Nov 08, 20211,730.001,800.001,725.001,730.001,730.0030,711
Nov 05, 20211,775.001,807.001,775.001,775.001,775.0072,772
Nov 04, 20211,796.001,796.001,735.901,796.001,796.00554,606
Nov 03, 20211,737.001,745.001,691.001,738.201,738.2014,120
Nov 02, 20211,708.001,720.001,645.101,708.001,708.0029,827
Oct 29, 20211,680.001,691.001,643.501,680.001,680.0073,406
Oct 28, 20211,683.001,708.601,628.201,683.001,683.00439,692
Oct 27, 20211,690.201,740.001,670.001,690.201,690.2083,582
Oct 26, 20211,695.001,725.001,673.001,695.001,695.0064,104
Oct 25, 20211,728.001,750.001,687.901,728.001,728.00497,697
Oct 25, 202131.9 Dividend
Oct 22, 20211,730.001,730.001,666.001,730.001,698.1072,868
Oct 21, 20211,660.001,700.001,615.101,660.001,629.39114,611
Oct 20, 20211,650.001,654.001,614.901,650.001,619.58199,036
Oct 19, 20211,610.201,635.501,590.001,610.201,580.51135,710
Oct 18, 20211,629.001,629.001,540.001,596.401,566.9616,200
Oct 15, 20211,555.101,610.001,550.001,555.101,526.4351,727
Oct 14, 20211,590.001,630.001,560.201,590.001,560.6890,999
Oct 13, 20211,630.001,666.501,605.001,630.001,599.9469,174
Oct 12, 20211,670.001,700.001,655.001,670.001,639.21258,602
Oct 08, 20211,700.001,747.001,695.001,700.001,668.6536,519
Oct 07, 20211,696.001,749.901,695.001,696.001,664.7391,420
Oct 06, 20211,701.001,750.001,695.001,701.001,669.6371,082
Oct 05, 20211,764.001,764.001,710.001,764.001,731.47267,797
Oct 04, 20211,735.101,750.001,720.001,735.101,703.1171,538
Oct 01, 20211,750.001,755.001,725.001,750.001,717.7387,314
Sep 30, 20211,750.101,770.001,732.801,750.101,717.8358,794
Sep 29, 20211,749.901,749.901,722.301,749.901,717.63150,541
Sep 28, 20211,730.001,748.701,712.001,730.001,698.10147,983
Sep 27, 20211,749.001,752.901,744.801,749.001,716.7529,421
Sep 24, 20211,752.001,758.901,750.001,752.001,719.6925,937
Sep 23, 20211,765.001,780.001,760.001,765.001,732.4544,314
Sep 22, 20211,769.901,780.001,752.001,769.901,737.2634,902
Sep 21, 20211,765.001,780.001,752.301,765.001,732.4518,667
Sep 20, 20211,760.001,828.801,755.001,760.001,727.55109,885
Sep 16, 20211,780.001,833.801,780.001,780.001,747.181,302,206
Sep 15, 20211,833.901,833.901,776.001,833.901,800.08179,120
Sep 14, 20211,790.001,827.901,790.001,790.001,756.9939,266
Sep 13, 20211,835.001,835.001,782.301,835.001,801.1627,803
Sep 10, 20211,813.001,815.401,788.401,800.301,767.106,985
Sep 09, 20211,810.001,814.901,751.001,810.001,776.6224,477
Sep 08, 20211,807.101,830.001,802.001,807.101,773.7885,319
Sep 07, 20211,820.001,839.001,815.201,820.001,786.44592,468
Sep 06, 20211,839.901,840.001,796.901,839.901,805.97102,796
Sep 03, 20211,815.001,845.001,800.001,815.001,781.53147,181
Sep 02, 20211,842.001,849.001,819.901,842.001,808.0347,265
Sep 01, 20211,840.001,849.001,805.001,840.001,806.0748,993
Aug 31, 20211,839.001,839.001,785.001,839.001,805.09266,552
Aug 30, 20211,811.001,830.001,760.001,811.001,777.6121,231
Aug 27, 20211,815.101,845.001,810.301,815.101,781.6341,655
Aug 26, 20211,825.001,829.001,792.001,825.001,791.359,628
Aug 25, 20211,810.101,830.001,786.001,810.101,776.7266,981
Aug 24, 20211,810.001,810.001,771.101,810.001,776.62228,854
Aug 23, 20211,789.401,789.901,763.801,789.401,756.4032,359
Aug 23, 202128.6 Dividend
Aug 20, 20211,827.101,827.101,781.801,793.001,731.87359,469
Aug 19, 20211,809.001,817.001,780.201,809.001,747.32150,545
Aug 18, 20211,819.001,820.001,775.201,819.001,756.98118,093
Aug 17, 20211,788.001,810.001,777.001,788.001,727.0478,853
Aug 16, 20211,795.001,846.001,770.101,795.001,733.8028,891
Aug 13, 20211,829.001,840.001,800.601,829.001,766.6426,687
Aug 12, 20211,820.001,841.001,810.001,820.001,757.9550,269
Aug 11, 20211,789.001,825.801,750.001,812.301,750.513,397,756
Aug 10, 20211,789.001,800.001,757.001,789.001,728.0054,098
Aug 09, 20211,774.001,819.001,762.001,774.001,713.5166,022
Aug 06, 20211,820.001,837.901,816.001,820.001,757.9528,364
Aug 05, 20211,838.801,840.001,798.801,838.801,776.1076,562
Aug 04, 20211,800.001,818.001,769.801,800.001,738.6358,800
Aug 03, 20211,787.201,815.001,770.201,787.201,726.2678,748
Aug 02, 20211,797.001,848.001,786.001,797.001,735.73168,964
Jul 30, 20211,815.001,843.001,752.401,815.001,753.12612,273
Jul 29, 20211,770.001,790.001,740.001,770.001,709.65616,291
Jul 28, 20211,740.001,740.001,690.101,740.001,680.6771,008
Jul 27, 20211,689.901,717.001,680.001,689.901,632.2886,216
Jul 26, 20211,685.001,695.001,671.101,685.001,627.5576,001
Jul 23, 20211,695.001,695.001,665.601,695.001,637.2165,022
Jul 22, 20211,689.001,729.001,665.001,689.001,631.41263,945
Jul 21, 20211,702.001,729.801,686.001,702.001,643.97208,877
Jul 20, 20211,700.001,755.001,670.001,700.001,642.04166,709
Jul 19, 20211,703.001,744.001,690.001,703.001,644.9386,621
Jul 15, 20211,695.001,710.901,671.701,695.001,637.2120,451
Jul 14, 20211,700.001,700.001,662.701,700.001,642.04309,446
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement