Embotelladora Andina S.A (AKO-A) Historical Stock Data

13.19 ↑0.06 (0.48%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AKO-A is down -0.40% a day on average. There have been 18 days where Embotelladora Andina S.A closed green and 12 days where AKO-A closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-03	13.42	13.19	↓$0.22 (-1.66%)	13.19	13.42	500
2024-12-02	13.57	13.13	↓$0.44 (-3.24%)	13.13	13.57	1.77K
2024-11-29	13.25	13.30	↑$0.05 (0.38%)	13.25	13.30	591
2024-11-27	13.13	13.16	↑$0.03 (0.23%)	13.13	13.27	538
2024-11-26	13.25	13.16	↓$0.09 (-0.69%)	13.16	13.25	865
2024-11-25	13.11	13.11	↑$0.00 (0.00%)	13.11	13.11	447
2024-11-22	13.15	13.10	↓$0.05 (-0.38%)	13.10	13.22	2.40K
2024-11-21	13.18	13.18	↑$0.00 (0.00%)	13.18	13.18	898
2024-11-20	13.21	13.21	↑$0.00 (0.00%)	13.21	13.21	1.08K
2024-11-19	13.15	13.18	↑$0.03 (0.23%)	13.15	13.18	1.38K
2024-11-18	13.14	13.15	↑$0.01 (0.05%)	13.14	13.16	0.92K
2024-11-15	13.37	13.37	↑$0.00 (0.00%)	13.37	13.37	593
2024-11-14	13.45	13.36	↓$0.09 (-0.67%)	13.08	13.45	0.97K
2024-11-13	13.08	13.08	↑$0.00 (0.00%)	13.08	13.08	147
2024-11-12	13.11	13.03	↓$0.08 (-0.61%)	13.03	13.12	1.21K
2024-11-11	13.15	13.15	↑$0.00 (0.00%)	13.15	13.15	479
2024-11-08	13.75	13.49	↓$0.26 (-1.88%)	13.49	13.75	5.12K
2024-11-07	13.58	13.66	↑$0.08 (0.59%)	13.54	13.66	1.74K
2024-11-06	13.45	13.41	↓$0.04 (-0.30%)	13.41	13.45	3.17K
2024-11-05	13.56	13.56	↑$0.00 (0.00%)	13.56	13.56	336
2024-11-04	13.80	13.46	↓$0.34 (-2.46%)	13.46	13.80	1.11K
2024-11-01	13.13	13.40	↑$0.27 (2.06%)	13.13	13.40	311
2024-10-31	13.08	13.08	↑$0.00 (0.00%)	13.08	13.08	248
2024-10-30	13.69	13.08	↓$0.61 (-4.46%)	13.08	13.69	6.87K
2024-10-29	13.94	13.77	↓$0.17 (-1.22%)	13.77	13.94	762
2024-10-28	13.75	13.88	↑$0.13 (0.95%)	13.75	14.10	2.70K
2024-10-24	13.91	13.91	↑$0.00 (0.00%)	13.91	13.91	189
2024-10-23	14.07	13.91	↓$0.16 (-1.14%)	13.82	14.07	746
2024-10-22	13.93	14.06	↑$0.13 (0.93%)	13.93	14.17	3.26K
2024-10-21	13.81	13.98	↑$0.17 (1.23%)	13.81	14.03	6.53K