U.S. markets closed

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

Santiago - Santiago Precio retrasado. Moneda en CLP.
Añadir a la lista de seguimiento
2,721.40-28.60 (-1.04%)
A partir del 03:09PM CLT. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CLPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20242,750.002,750.002,680.002,721.402,721.40323,944
19 jun 20242,730.002,763.802,701.002,730.002,730.0056,105
18 jun 20242,745.002,745.002,729.902,745.002,745.00134,293
17 jun 20242,743.002,793.902,725.102,743.002,743.0064,485
14 jun 20242,750.002,804.702,740.002,750.002,750.0050,653
13 jun 20242,739.002,800.002,701.002,739.002,739.0048,877
12 jun 20242,740.002,819.902,740.002,740.002,740.00186,563
11 jun 20242,781.002,839.502,781.002,781.002,781.00158,330
10 jun 20242,830.002,878.002,811.602,830.002,830.0057,600
07 jun 20242,841.002,900.002,841.002,841.002,841.00146,217
06 jun 20242,830.002,840.102,825.002,830.002,830.00179,416
05 jun 20242,830.002,877.902,830.002,830.002,830.0035,296
04 jun 20242,831.502,893.802,809.902,831.502,831.50251,233
03 jun 20242,831.002,920.302,810.002,831.002,831.00202,440
31 may 20242,830.902,920.002,813.202,830.902,830.90330,062
30 may 20242,855.002,904.402,828.902,855.002,855.00122,962
29 may 20242,855.002,879.002,810.002,855.002,855.00170,857
28 may 20242,781.002,879.302,781.002,781.002,781.00164,509
27 may 20242,830.002,869.802,780.002,847.702,847.708,509
27 may 202433 Dividendo
24 may 20242,834.002,834.002,804.002,834.002,801.0082,951
23 may 20242,810.002,834.802,790.002,810.002,777.2840,266
22 may 20242,810.002,860.002,774.202,810.002,777.28243,489
20 may 20242,785.002,840.002,751.102,785.002,752.5776,729
17 may 20242,790.002,860.002,790.002,790.002,757.5183,435
17 may 202435.2 Dividendo
16 may 20242,860.002,920.002,856.002,860.002,791.91207,811
15 may 20242,920.002,978.402,901.002,920.002,850.4871,653
14 may 20242,919.002,930.002,900.102,919.002,849.5064,101
13 may 20242,919.002,925.002,901.102,919.002,849.5099,455
10 may 20242,920.002,978.002,900.002,920.002,850.48172,218
09 may 20242,920.002,940.002,903.102,920.002,850.48271,323
08 may 20242,920.002,930.002,898.102,920.002,850.48656,590
07 may 20242,919.002,954.002,900.002,919.002,849.50194,154
06 may 20242,890.002,992.002,871.302,890.002,821.1945,482
03 may 20242,920.002,930.002,789.002,920.002,850.48149,594
02 may 20242,840.002,868.702,715.002,840.002,772.3859,423
30 abr 20242,715.002,736.102,650.002,715.002,650.36170,040
29 abr 20242,659.002,670.102,622.802,659.002,595.69422,484
26 abr 20242,660.002,708.302,610.002,660.002,596.67144,140
25 abr 20242,610.002,627.302,598.802,610.002,547.86102,357
24 abr 20242,600.002,616.802,582.902,596.002,534.1911,014
23 abr 20242,609.002,615.002,584.402,609.002,546.88164,000
22 abr 20242,600.002,645.002,511.102,600.002,538.1076,039
19 abr 20242,615.002,625.002,569.102,615.002,552.7497,026
18 abr 20242,615.002,629.602,551.002,615.002,552.7459,909
17 abr 20242,570.002,608.502,551.002,570.002,508.8192,206
16 abr 20242,550.002,565.502,521.102,551.102,490.3612,213
15 abr 20242,553.002,604.002,500.002,553.002,492.22155,101
12 abr 20242,578.002,650.202,560.002,578.002,516.6264,644
11 abr 20242,650.002,667.702,601.002,650.002,586.9166,869
10 abr 20242,643.902,644.002,554.002,643.902,580.9526,068
09 abr 20242,579.802,580.002,510.002,579.802,518.38157,878
08 abr 20242,525.002,575.002,505.702,527.302,467.138,635
05 abr 20242,502.002,531.502,485.002,511.802,452.0013,702
04 abr 20242,505.202,544.402,487.202,505.202,445.55186,998
03 abr 20242,495.002,540.002,487.002,495.002,435.6019,092
02 abr 20242,510.002,518.002,480.002,510.002,450.24153,865
01 abr 20242,498.002,529.002,485.202,495.902,436.483,000
28 mar 20242,482.102,524.802,480.002,482.102,423.0033,929
27 mar 20242,485.002,502.002,461.002,485.002,425.84188,146
26 mar 20242,477.002,520.102,455.002,477.002,418.0394,853
25 mar 20242,500.002,542.202,451.002,500.002,440.4886
22 mar 20242,510.002,548.102,508.202,510.002,450.2464,191
21 mar 20242,548.002,624.802,522.102,548.002,487.3479,072
20 mar 20242,560.102,640.002,560.102,560.102,499.1549,706
19 mar 20242,649.002,649.002,570.002,649.002,585.93113,795
18 mar 20242,587.002,590.102,520.002,587.002,525.4114,424
15 mar 20242,477.802,598.002,477.802,477.802,418.811,282,665
14 mar 20242,590.002,598.002,551.102,590.002,528.3436,266
13 mar 20242,594.902,600.002,560.002,594.902,533.1237,157
12 mar 20242,588.002,598.002,524.802,586.102,524.5312,401
11 mar 20242,570.002,575.202,522.902,570.002,508.8125,571
08 mar 20242,521.002,558.802,500.002,527.802,467.6211,482
07 mar 20242,550.002,550.002,450.002,550.002,489.2998,846
06 mar 20242,470.002,493.002,451.002,470.002,411.1937,401
05 mar 20242,477.002,495.502,434.902,477.002,418.0320,591
04 mar 20242,487.902,520.602,440.302,487.902,428.67164,061
01 mar 20242,455.002,492.302,416.602,455.002,396.5587,233
29 feb 20242,438.002,450.002,421.102,438.002,379.951,498,214
28 feb 20242,435.002,479.002,416.902,435.002,377.0358,545
27 feb 20242,448.002,460.002,425.002,448.002,389.7238,391
26 feb 20242,462.002,469.902,435.802,462.002,403.3836,651
23 feb 20242,470.002,470.002,416.402,470.002,411.1918,299
22 feb 20242,415.002,460.002,406.102,415.002,357.5016,072
21 feb 20242,426.502,479.002,411.802,444.402,386.2010,939
20 feb 20242,460.002,479.902,390.002,460.002,401.43205,245
19 feb 20242,440.002,480.602,380.002,466.102,407.393,711
16 feb 20242,449.502,450.002,395.002,449.502,391.1819,940
15 feb 20242,400.002,415.102,385.002,400.002,342.8639,774
14 feb 20242,389.802,390.002,370.002,389.802,332.9036,484
13 feb 20242,372.002,390.002,365.602,372.002,315.5333,075
12 feb 20242,392.002,410.002,369.802,377.302,320.702,586
09 feb 20242,380.002,420.002,380.002,380.002,323.3469,265
08 feb 20242,420.002,420.002,326.002,420.002,362.3866,532
07 feb 20242,370.002,390.002,365.102,370.002,313.5758,616
06 feb 20242,375.002,375.002,311.002,375.002,318.4567,075
05 feb 20242,340.002,370.002,336.802,340.002,284.29259,068
02 feb 20242,354.002,361.002,335.902,354.002,297.9519,620
01 feb 20242,361.002,368.002,298.002,361.002,304.79208,652
*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...