U.S. markets close in 3 hours 6 minutes

Embotelladora Andina S.A. (AKO-B)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.75+0.06 (+0.29%)
A partir del 12:53PM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 202418.9919.0918.7518.7518.7512,687
06 may 202418.7819.0418.5318.6918.6915,000
03 may 202418.4218.7118.2118.6718.675,300
02 may 202417.0918.1417.0917.9517.9514,800
01 may 202416.7617.1016.5916.7616.762,100
30 abr 202416.6017.0716.4816.7516.7514,300
29 abr 202416.6416.8716.6416.8316.8340,500
26 abr 202416.8116.8116.6816.7016.703,900
25 abr 202416.5716.5716.5716.5716.57200
24 abr 202416.3416.7316.1616.7116.7118,600
23 abr 202416.1916.4916.1916.4216.4224,000
22 abr 202416.2916.4216.1816.2316.231,900
19 abr 202416.0616.4616.0616.4616.462,600
18 abr 202415.8716.1915.6816.1016.105,800
17 abr 202415.6615.8215.6615.7415.742,500
16 abr 202415.4915.6115.3115.6115.615,500
15 abr 202416.1616.1615.4015.5615.567,500
12 abr 202416.2616.4115.8215.8215.825,100
11 abr 202416.5516.6616.4616.5616.563,100
10 abr 202416.3516.5916.2716.2716.2723,700
09 abr 202415.9616.3915.9616.3516.354,600
08 abr 202415.8916.5215.8716.0516.0517,500
05 abr 202415.9515.9615.8315.9215.926,300
04 abr 202415.7916.2715.5516.1616.1617,200
03 abr 202415.6015.6915.4415.4415.4410,400
02 abr 202415.0715.4915.0715.2415.2414,400
01 abr 202415.0515.1815.0115.0715.0718,300
28 mar 202415.2015.3614.8914.9014.909,900
27 mar 202414.9515.1714.9515.1715.1710,200
26 mar 202415.1115.1214.7914.8414.8414,200
25 mar 202415.1915.7415.0115.0315.0316,500
22 mar 202415.7015.9415.4015.4015.403,500
21 mar 202415.7615.7615.3315.3615.367,400
20 mar 202415.9816.0915.9816.0916.091,100
19 mar 202416.1616.3016.0116.2816.282,400
18 mar 202416.2116.3216.1016.1616.165,100
15 mar 202416.3416.5416.3416.4016.403,300
14 mar 202416.4216.5016.3416.5016.503,200
13 mar 202416.2316.4216.2216.3616.365,100
12 mar 202415.8316.1515.1116.0116.012,800
11 mar 202414.9315.9914.9315.9615.967,700
08 mar 202415.6215.9215.5115.5115.5114,600
07 mar 202415.2815.7215.1115.1115.1115,600
06 mar 202415.0815.3715.0015.3715.377,000
05 mar 202414.9615.2514.9315.0915.097,400
04 mar 202415.7015.7015.0115.1515.1532,800
01 mar 202414.9916.4414.8916.4116.4188,300
29 feb 202415.0015.0114.7414.9114.911,800
28 feb 202414.8214.8414.7814.8114.812,500
27 feb 202414.8614.9214.7314.7314.735,700
26 feb 202414.8014.8814.5914.5914.591,600
23 feb 202414.7914.9014.6114.6314.634,800
22 feb 202415.0915.0914.8014.8214.827,000
21 feb 202415.0115.1315.0015.1315.136,900
20 feb 202414.8215.1914.7215.0115.017,200
16 feb 202415.0215.0714.7914.8014.805,400
15 feb 202415.1715.1714.9215.0715.073,800
14 feb 202414.8914.9514.5514.9314.937,200
13 feb 202414.6714.8814.5914.7014.706,300
12 feb 202414.6514.7914.2514.5114.5113,500
09 feb 202415.0015.0014.5714.5714.575,700
08 feb 202415.0915.1715.0015.0015.005,400
07 feb 202414.9515.0514.8315.0015.0065,300
06 feb 202414.5614.9614.5614.9614.9626,400
05 feb 202414.5514.9214.5214.7614.7674,000
02 feb 202414.7814.9714.0714.2114.2116,900
01 feb 202414.8015.1914.8015.1015.1044,100
31 ene 202414.3715.3414.2515.0915.0959,700
30 ene 202414.1214.2814.0014.2114.2138,200
29 ene 202414.1614.2113.7413.7413.7432,700
26 ene 202414.3114.4214.1414.2514.2512,200
25 ene 202414.7914.7914.4214.4214.426,300
24 ene 202414.6415.1014.6414.7114.7147,600
23 ene 202414.8814.8814.2714.5814.5840,100
22 ene 202414.6814.8214.6414.8214.8216,000
19 ene 202414.7714.8314.5814.6314.6328,700
18 ene 202414.7015.3914.4214.6414.6426,000
17 ene 202415.0315.6014.6715.3515.355,000
16 ene 202415.4015.4014.9515.2315.2349,300
12 ene 202415.9716.2215.2715.4715.4763,500
11 ene 202414.9115.3714.9115.2815.2842,800
10 ene 202414.9815.1514.9514.9514.951,900
09 ene 202414.9915.1914.9915.0115.0121,100
08 ene 202415.7215.7215.2315.2715.272,000
05 ene 202415.7215.7215.0615.6615.663,900
04 ene 202415.5615.6515.2515.6515.6510,100
03 ene 202414.9515.6414.9515.4215.425,000
02 ene 202414.7415.0014.6014.8514.8512,000
29 dic 202314.6815.1114.6814.9114.914,000
28 dic 202314.7614.9014.7614.7614.761,300
27 dic 202314.5014.6114.5014.6114.613,200
26 dic 202314.3414.4214.0514.4214.421,900
22 dic 202315.0415.0414.2214.2214.222,300
21 dic 202314.5414.8314.5114.8314.831,300
20 dic 202315.0215.2514.8314.8314.839,100
19 dic 202314.8315.7014.3214.8414.8422,800
18 dic 202315.0115.2513.9714.6714.6734,600
15 dic 202315.2715.4214.4115.2115.2115,300
14 dic 202315.0015.4115.0015.2715.2730,700
13 dic 202314.6314.7014.6314.7014.70900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...