Embotelladora Andina B ADR

AKOb
🏛️ usa →
23.68
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.80 13.25 12.53 12.89 0.0M
2021-12-30 13.39 13.47 12.76 12.97 0.0M
2021-12-29 12.97 13.13 12.75 12.75 0.0M
2021-12-28 12.72 12.88 12.72 12.74 0.0M
2021-12-27 12.70 12.92 12.40 12.53 0.0M
2021-12-23 12.60 12.80 12.33 12.40 0.0M
2021-12-22 12.00 12.60 12.00 12.60 0.0M
2021-12-21 11.99 12.49 11.87 12.08 0.0M
2021-12-20 12.45 12.45 11.89 11.93 0.0M
2021-12-17 12.68 12.68 12.26 12.53 0.0M
2021-12-16 12.40 12.60 12.11 12.11 0.0M
2021-12-15 11.94 12.43 11.94 12.05 0.0M
2021-12-14 12.05 12.35 11.86 12.29 0.0M
2021-12-13 12.60 12.60 12.07 12.07 0.0M
2021-12-10 12.20 12.58 12.11 12.30 0.0M
2021-12-09 12.61 12.61 11.96 12.52 0.0M
2021-12-08 11.90 12.73 11.90 12.73 0.0M
2021-12-07 12.38 12.74 12.12 12.74 0.0M
2021-12-06 12.66 13.01 12.16 12.60 0.0M
2021-12-03 12.15 12.60 12.15 12.59 0.0M
2021-12-02 11.95 12.21 11.79 12.21 0.0M
2021-12-01 12.09 12.15 11.70 11.70 0.0M
2021-11-30 12.07 12.32 11.70 11.80 0.0M
2021-11-29 12.60 12.60 11.90 11.93 0.0M
2021-11-26 12.65 13.20 12.24 12.99 0.0M
2021-11-24 13.40 13.45 12.76 13.45 0.0M
2021-11-23 13.20 13.47 12.90 12.95 0.0M
2021-11-22 12.76 13.50 12.76 13.10 0.0M
2021-11-19 11.84 12.18 11.57 12.13 0.0M
2021-11-18 11.77 11.85 11.50 11.85 0.1M
2021-11-17 12.16 12.24 11.72 11.75 0.0M
2021-11-16 12.61 12.61 12.15 12.45 0.0M
2021-11-15 13.00 13.00 12.46 12.61 0.0M
2021-11-12 12.99 13.51 12.92 13.51 0.0M
2021-11-11 13.19 13.20 12.99 12.99 0.0M
2021-11-10 13.31 13.41 13.10 13.10 0.0M
2021-11-09 12.99 13.60 12.99 13.50 0.0M
2021-11-08 13.27 13.39 12.89 13.24 0.0M
2021-11-05 13.20 13.41 13.20 13.27 0.0M
2021-11-04 12.90 13.16 12.69 12.84 0.0M
2021-11-03 12.57 12.93 12.55 12.89 0.0M
2021-11-02 12.10 12.60 12.10 12.51 0.0M
2021-11-01 12.25 12.31 11.79 12.00 0.0M
2021-10-29 12.50 12.59 12.25 12.27 0.0M
2021-10-28 13.00 13.00 12.24 12.49 0.0M
2021-10-27 12.92 12.92 12.50 12.70 0.0M
2021-10-26 13.00 13.00 12.30 12.60 0.0M
2021-10-25 12.77 13.00 12.42 12.70 0.0M
2021-10-22 12.18 12.64 12.17 12.64 0.0M
2021-10-21 12.37 12.47 12.10 12.43 0.0M
2021-10-20 12.41 12.49 12.03 12.37 0.0M
2021-10-19 11.71 12.45 11.71 12.45 0.0M
2021-10-18 11.48 11.91 11.27 11.72 0.0M
2021-10-15 11.65 11.84 11.45 11.45 0.0M
2021-10-14 12.00 12.00 11.51 11.76 0.0M
2021-10-13 12.07 12.38 11.86 11.99 0.1M
2021-10-12 12.35 12.36 12.01 12.01 0.0M
2021-10-11 12.70 12.70 12.59 12.60 0.0M
2021-10-08 12.70 12.71 12.40 12.59 0.0M
2021-10-07 12.95 12.95 12.50 12.60 0.0M
2021-10-06 12.83 13.20 12.42 12.79 0.1M
2021-10-05 13.06 13.09 12.86 13.09 0.0M
2021-10-04 13.02 13.14 12.80 13.00 0.0M
2021-10-01 13.10 13.38 12.99 13.35 0.0M
2021-09-30 13.40 13.40 12.80 12.95 0.0M
2021-09-29 12.84 13.40 12.84 13.40 0.0M
2021-09-28 13.13 13.13 12.94 13.06 0.0M
2021-09-27 13.20 13.20 13.13 13.13 0.0M
2021-09-24 13.28 13.49 13.20 13.40 0.0M
2021-09-23 13.35 13.38 12.96 12.96 0.0M
2021-09-22 13.29 13.73 13.24 13.24 0.0M
2021-09-21 13.30 13.40 13.25 13.40 0.0M
2021-09-20 13.43 13.65 13.07 13.27 0.1M
2021-09-17 13.99 13.99 13.44 13.54 0.0M
2021-09-16 13.82 14.00 13.73 13.86 0.0M
2021-09-15 13.68 13.85 13.58 13.58 0.0M
2021-09-14 13.79 13.90 13.67 13.69 0.0M
2021-09-13 12.00 13.95 12.00 13.68 0.0M
2021-09-10 13.43 13.53 12.47 13.10 0.0M
2021-09-09 13.61 13.61 13.30 13.60 0.0M
2021-09-08 14.06 14.06 13.50 13.50 0.0M
2021-09-07 14.07 14.07 13.87 13.87 0.0M
2021-09-03 14.05 14.23 14.05 14.12 0.0M
2021-09-02 14.23 14.46 14.20 14.46 0.0M
2021-09-01 13.89 14.40 13.89 14.39 0.0M
2021-08-31 14.00 14.70 13.93 14.70 0.0M
2021-08-30 13.90 14.00 13.79 13.81 0.0M
2021-08-27 14.00 14.00 13.90 13.90 0.0M
2021-08-26 13.80 13.80 13.63 13.80 0.0M
2021-08-25 13.79 13.90 13.79 13.80 0.0M
2021-08-24 13.59 13.71 13.59 13.71 0.0M
2021-08-23 13.45 13.84 13.45 13.84 0.0M
2021-08-20 13.71 13.78 13.50 13.73 0.0M
2021-08-19 13.50 13.69 13.50 13.60 0.0M
2021-08-18 13.81 13.85 13.58 13.67 0.0M
2021-08-17 13.76 13.77 13.62 13.70 0.0M
2021-08-16 13.50 13.65 13.45 13.61 0.0M
2021-08-13 14.07 14.30 14.04 14.15 0.0M
2021-08-12 14.00 14.26 13.95 14.26 0.0M
2021-08-11 13.79 14.19 13.43 13.45 0.0M
2021-08-10 13.54 13.76 13.54 13.69 0.0M
2021-08-09 14.01 14.01 13.15 13.62 0.0M
2021-08-06 14.09 14.09 13.80 13.85 0.0M
2021-08-05 14.00 14.14 13.98 14.12 0.0M
2021-08-04 13.83 13.95 13.63 13.95 0.0M
2021-08-03 14.00 14.00 13.68 13.90 0.0M
2021-08-02 14.48 14.68 14.05 14.05 0.0M
2021-07-30 13.28 14.41 13.28 14.22 0.0M
2021-07-29 13.91 14.09 13.74 13.88 0.0M
2021-07-28 13.39 13.57 13.20 13.20 0.0M
2021-07-27 13.69 13.71 13.05 13.21 0.0M
2021-07-26 13.34 13.80 13.06 13.71 0.1M
2021-07-23 13.56 13.70 13.13 13.42 0.0M
2021-07-22 13.62 13.63 13.15 13.15 0.0M
2021-07-21 13.58 13.62 13.35 13.35 0.0M
2021-07-20 13.61 13.87 13.39 13.47 0.0M
2021-07-19 13.61 13.93 13.34 13.80 0.0M
2021-07-16 13.82 13.82 13.26 13.79 0.0M
2021-07-15 13.54 13.89 13.39 13.80 0.0M
2021-07-14 13.42 14.10 13.42 14.10 0.0M
2021-07-13 13.41 13.79 13.41 13.70 0.0M
2021-07-12 14.10 14.10 13.32 13.88 0.0M
2021-07-09 13.30 13.52 13.24 13.46 0.0M
2021-07-08 13.31 13.50 12.80 13.23 0.0M
2021-07-07 12.97 13.88 12.80 13.59 0.0M
2021-07-06 13.00 13.23 12.76 12.98 0.0M
2021-07-02 13.53 13.57 13.28 13.28 0.0M
2021-07-01 14.01 14.01 13.38 13.43 0.0M
2021-06-30 14.04 14.50 13.52 14.50 0.0M
2021-06-29 13.88 13.88 13.36 13.60 0.0M
2021-06-28 14.18 14.19 13.80 14.02 0.0M
2021-06-25 14.33 14.54 14.05 14.22 0.0M
2021-06-24 13.97 14.50 13.97 14.27 0.0M
2021-06-23 14.13 14.13 13.72 13.96 0.0M
2021-06-22 13.52 14.07 13.33 13.78 0.0M
2021-06-21 14.12 14.79 13.69 14.25 0.0M
2021-06-18 14.31 14.70 13.72 13.72 0.1M
2021-06-17 14.16 14.45 14.08 14.39 0.0M
2021-06-16 14.01 14.56 14.01 14.46 0.0M
2021-06-15 13.91 14.00 13.72 13.98 0.0M
2021-06-14 13.79 14.04 13.65 13.97 0.0M
2021-06-11 13.50 13.79 13.26 13.31 0.1M
2021-06-10 13.76 13.94 13.70 13.75 0.0M
2021-06-09 13.45 13.98 13.40 13.98 0.0M
2021-06-08 13.26 13.43 12.81 13.39 0.1M
2021-06-07 13.66 13.69 12.80 13.45 0.2M
2021-06-04 13.29 13.57 13.28 13.51 0.0M
2021-06-03 13.75 13.92 13.23 13.46 0.1M
2021-06-02 14.09 14.30 14.00 14.10 0.0M
2021-06-01 14.98 14.98 13.92 14.45 0.0M
2021-05-28 13.89 14.75 13.89 14.70 0.1M
2021-05-27 14.00 14.40 11.80 11.80 0.6M
2021-05-26 13.00 13.75 12.76 13.75 0.0M
2021-05-25 12.73 13.39 12.50 12.50 0.0M
2021-05-24 14.00 14.00 12.53 12.70 0.0M
2021-05-21 12.79 13.00 12.72 12.79 0.0M
2021-05-20 12.73 12.76 12.48 12.58 0.0M
2021-05-19 12.70 12.99 12.62 12.75 0.0M
2021-05-18 12.91 13.06 12.47 12.66 0.1M
2021-05-17 13.75 13.75 12.62 12.62 0.1M
2021-05-14 13.70 14.08 13.70 14.07 0.0M
2021-05-13 14.55 14.55 13.56 13.70 0.0M
2021-05-12 13.95 14.10 13.16 14.00 0.0M
2021-05-11 13.94 14.12 13.62 14.12 0.0M
2021-05-10 14.50 14.61 13.85 13.85 0.0M
2021-05-07 14.23 14.66 14.18 14.18 0.0M
2021-05-06 14.48 14.71 14.45 14.67 0.0M
2021-05-05 15.28 15.28 14.74 14.87 0.0M
2021-05-04 14.30 15.00 14.30 15.00 0.0M
2021-05-03 14.89 14.91 14.25 14.51 0.0M
2021-04-30 14.58 14.63 14.31 14.32 0.0M
2021-04-29 14.87 15.24 14.15 14.53 0.0M
2021-04-28 15.71 15.71 14.93 14.93 0.0M
2021-04-27 17.00 17.00 15.40 15.64 0.0M
2021-04-26 16.04 16.50 15.67 16.45 0.0M
2021-04-23 16.00 16.08 15.41 15.89 0.0M
2021-04-22 16.29 16.50 15.65 15.65 0.0M
2021-04-21 17.00 17.00 15.63 15.63 0.0M
2021-04-20 16.12 16.39 16.09 16.22 0.0M
2021-04-19 16.09 16.50 16.09 16.45 0.0M
2021-04-16 16.20 16.50 16.06 16.06 0.0M
2021-04-15 15.80 15.99 15.78 15.96 0.0M
2021-04-14 15.38 15.81 15.38 15.44 0.0M
2021-04-13 15.51 15.55 15.35 15.35 0.0M
2021-04-12 15.75 15.75 15.51 15.51 0.0M
2021-04-09 15.45 15.96 15.45 15.68 0.0M
2021-04-08 15.87 15.94 14.99 15.54 0.0M
2021-04-07 15.60 16.01 15.46 15.62 0.0M
2021-04-06 15.48 15.87 15.48 15.60 0.0M
2021-04-05 16.20 16.20 15.47 15.57 0.0M
2021-04-01 15.36 16.05 15.36 16.05 0.0M
2021-03-31 15.32 15.88 15.32 15.70 0.0M
2021-03-30 15.07 15.70 15.07 15.50 0.0M
2021-03-29 15.13 15.37 15.03 15.03 0.0M
2021-03-26 15.05 15.65 15.05 15.17 0.0M
2021-03-25 15.18 15.27 15.18 15.27 0.0M
2021-03-24 15.41 15.80 15.13 15.80 0.0M
2021-03-23 15.50 15.55 15.30 15.30 0.0M
2021-03-22 15.90 15.90 15.50 15.50 0.0M
2021-03-19 15.88 15.92 15.80 15.90 0.0M
2021-03-18 15.72 15.82 15.72 15.80 0.0M
2021-03-17 15.81 15.87 15.50 15.67 0.0M
2021-03-16 16.11 16.11 15.70 15.73 0.0M
2021-03-15 15.97 16.22 15.91 16.17 0.0M
2021-03-12 16.11 16.35 15.52 15.73 0.0M
2021-03-11 16.23 16.50 16.11 16.50 0.0M
2021-03-10 16.23 16.45 15.75 16.45 0.0M
2021-03-09 15.96 16.50 15.89 16.24 0.0M
2021-03-08 16.16 16.27 15.60 15.60 0.0M
2021-03-05 15.92 16.25 15.61 16.25 0.0M
2021-03-04 16.67 16.86 16.20 16.86 0.0M
2021-03-03 16.27 16.53 16.22 16.53 0.0M
2021-03-02 16.32 16.32 15.59 15.62 0.0M
2021-03-01 15.86 17.25 15.86 17.22 0.0M
2021-02-26 16.13 16.76 16.02 16.02 0.0M
2021-02-25 16.72 16.90 15.80 15.80 0.0M
2021-02-24 16.59 17.07 16.35 16.72 0.0M
2021-02-23 16.50 16.51 16.28 16.30 0.0M
2021-02-22 16.52 16.52 16.37 16.46 0.0M
2021-02-19 16.00 16.56 15.95 16.37 0.0M
2021-02-18 16.05 16.05 15.41 16.00 0.0M
2021-02-17 15.58 16.48 15.49 16.03 0.0M
2021-02-16 15.71 16.40 14.81 15.82 0.0M
2021-02-12 15.30 15.67 15.04 15.04 0.0M
2021-02-11 15.55 15.73 15.25 15.73 0.0M
2021-02-10 15.76 15.76 14.68 14.75 0.0M
2021-02-09 15.25 15.77 15.21 15.21 0.0M
2021-02-08 15.73 16.47 15.42 15.60 0.0M
2021-02-05 16.00 16.50 16.00 16.50 0.0M
2021-02-04 16.44 16.44 16.44 16.44 0.0M
2021-02-03 15.50 16.50 15.50 16.45 0.0M
2021-02-02 15.71 15.71 15.09 15.40 0.0M
2021-02-01 15.71 15.71 15.71 15.71 0.0M
2021-01-29 15.55 15.55 15.52 15.54 0.0M
2021-01-28 15.03 15.61 14.87 15.61 0.1M
2021-01-27 14.84 15.49 14.60 15.00 0.0M
2021-01-26 15.70 16.33 14.52 15.70 0.0M
2021-01-25 16.21 16.21 15.53 15.97 0.0M
2021-01-22 16.58 16.91 15.50 16.24 0.0M
2021-01-21 16.46 17.11 16.46 16.77 0.0M
2021-01-20 16.48 16.57 16.48 16.49 0.0M
2021-01-19 16.53 17.00 16.22 16.99 0.0M
2021-01-15 16.40 16.74 16.26 16.74 0.0M
2021-01-14 16.92 16.92 16.53 16.53 0.0M
2021-01-13 16.51 16.91 16.06 16.91 0.0M
2021-01-12 16.72 17.36 16.07 16.65 0.0M
2021-01-11 16.26 16.90 16.12 16.89 0.0M
2021-01-08 16.10 16.66 15.91 15.97 0.0M
2021-01-07 15.65 16.68 15.61 16.65 0.0M
2021-01-06 16.21 16.70 15.30 16.70 0.0M
2021-01-05 15.30 16.89 15.30 16.85 0.0M
2021-01-04 15.27 16.20 15.27 16.19 0.0M