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
2022-12-30 14.27 14.71 14.07 14.51 0.0M
2022-12-29 14.48 14.82 14.07 14.47 0.1M
2022-12-28 13.99 14.70 13.99 14.49 0.1M
2022-12-27 14.13 14.26 13.72 13.99 0.1M
2022-12-23 13.71 14.16 13.69 14.01 0.0M
2022-12-22 14.23 14.23 13.60 13.71 0.0M
2022-12-21 13.03 14.42 13.03 14.42 0.1M
2022-12-20 13.00 13.45 13.00 13.05 0.0M
2022-12-19 12.61 13.33 12.61 12.93 0.0M
2022-12-16 12.78 13.00 12.66 12.66 0.0M
2022-12-15 12.61 12.77 12.40 12.63 0.0M
2022-12-14 12.81 12.81 12.41 12.62 0.0M
2022-12-13 12.84 12.89 12.41 12.65 0.0M
2022-12-12 12.65 12.90 12.62 12.71 0.0M
2022-12-09 12.36 12.82 12.35 12.65 0.0M
2022-12-08 12.75 12.85 12.40 12.45 0.0M
2022-12-07 12.75 12.75 12.29 12.75 0.0M
2022-12-06 12.36 12.85 12.36 12.65 0.0M
2022-12-05 12.30 12.71 12.23 12.67 0.0M
2022-12-02 12.72 12.72 12.02 12.50 0.0M
2022-12-01 11.51 12.75 11.48 12.75 0.1M
2022-11-30 11.69 11.90 11.43 11.58 0.1M
2022-11-29 11.51 11.62 11.50 11.62 0.1M
2022-11-28 11.50 11.51 11.29 11.38 0.0M
2022-11-25 11.45 11.45 11.22 11.22 0.0M
2022-11-23 11.03 11.30 11.03 11.30 0.0M
2022-11-22 11.38 11.39 11.01 11.04 0.0M
2022-11-21 11.22 11.31 11.01 11.25 0.0M
2022-11-18 11.36 11.36 11.00 11.15 0.0M
2022-11-17 11.00 11.40 11.00 11.40 0.0M
2022-11-16 11.27 11.61 11.03 11.12 0.0M
2022-11-15 11.50 11.61 11.11 11.61 0.0M
2022-11-14 11.32 11.58 11.01 11.50 0.0M
2022-11-11 11.20 11.50 11.00 11.48 0.0M
2022-11-10 11.29 11.64 11.29 11.63 0.0M
2022-11-09 11.09 11.14 10.77 10.96 0.0M
2022-11-08 10.70 11.18 10.70 11.15 0.0M
2022-11-07 10.69 10.88 10.50 10.54 0.0M
2022-11-04 10.43 10.69 10.27 10.28 0.0M
2022-11-03 10.28 10.45 10.28 10.42 0.0M
2022-11-02 10.49 10.60 10.45 10.50 0.0M
2022-11-01 10.60 10.60 10.01 10.23 0.0M
2022-10-31 10.30 10.57 10.26 10.30 0.0M
2022-10-28 10.77 10.77 10.25 10.25 0.0M
2022-10-27 10.35 10.42 10.34 10.35 0.0M
2022-10-26 10.20 10.53 10.20 10.50 0.0M
2022-10-25 9.76 10.15 9.70 9.97 0.0M
2022-10-24 10.47 10.47 9.84 9.84 0.0M
2022-10-21 10.25 10.25 9.69 10.19 0.0M
2022-10-20 10.14 10.36 9.79 9.92 0.0M
2022-10-19 10.15 10.22 10.10 10.22 0.0M
2022-10-18 10.41 10.41 10.05 10.12 0.0M
2022-10-17 10.41 11.16 10.32 10.48 0.0M
2022-10-14 10.41 10.83 10.23 10.80 0.0M
2022-10-13 11.11 11.11 10.32 10.82 0.0M
2022-10-12 10.91 11.73 10.38 11.73 0.0M
2022-10-11 10.52 11.06 10.43 11.05 0.0M
2022-10-10 10.33 10.64 10.33 10.38 0.0M
2022-10-07 10.27 10.59 10.27 10.56 0.0M
2022-10-06 10.36 10.68 10.26 10.67 0.0M
2022-10-05 10.64 10.72 10.53 10.60 0.0M
2022-10-04 11.11 11.11 10.70 10.70 0.0M
2022-10-03 10.67 10.84 10.38 10.75 0.0M
2022-09-30 10.56 10.65 10.12 10.13 0.0M
2022-09-29 10.23 10.48 10.13 10.15 0.0M
2022-09-28 10.25 10.55 10.25 10.25 0.0M
2022-09-27 10.50 10.83 10.28 10.28 0.0M
2022-09-26 10.38 10.60 10.31 10.48 0.0M
2022-09-23 11.03 11.03 10.38 10.46 0.0M
2022-09-22 11.58 11.60 11.04 11.50 0.0M
2022-09-21 11.29 11.56 11.29 11.36 0.0M
2022-09-20 11.50 11.70 11.22 11.29 0.0M
2022-09-19 11.28 11.50 11.14 11.50 0.0M
2022-09-16 11.50 11.50 11.06 11.09 0.0M
2022-09-15 11.33 11.50 11.30 11.50 0.0M
2022-09-14 11.58 11.82 11.51 11.51 0.0M
2022-09-13 11.81 12.00 11.33 11.45 0.0M
2022-09-12 11.69 12.04 11.59 11.79 0.0M
2022-09-09 12.49 12.59 11.32 11.32 0.0M
2022-09-08 12.09 12.96 11.80 12.96 0.0M
2022-09-07 11.76 12.22 11.75 12.12 0.0M
2022-09-06 12.96 12.96 11.80 11.80 0.1M
2022-09-02 12.17 12.98 11.77 12.96 0.0M
2022-09-01 11.80 12.20 11.47 12.20 0.0M
2022-08-31 12.35 12.38 11.86 11.86 0.0M
2022-08-30 11.60 12.36 11.56 12.31 0.0M
2022-08-29 11.47 11.72 11.31 11.68 0.0M
2022-08-26 11.37 11.51 11.16 11.46 0.0M
2022-08-25 10.96 11.35 10.75 11.34 0.0M
2022-08-24 10.88 10.94 10.79 10.93 0.0M
2022-08-23 10.51 10.98 10.40 10.97 0.0M
2022-08-22 10.67 10.91 10.28 10.74 0.0M
2022-08-19 10.53 10.97 10.39 10.68 0.1M
2022-08-18 11.32 11.32 10.77 10.80 0.0M
2022-08-17 11.35 11.35 10.99 11.05 0.0M
2022-08-16 11.28 11.55 11.02 11.55 0.0M
2022-08-15 11.39 11.58 11.29 11.35 0.0M
2022-08-12 11.04 11.39 11.04 11.39 0.0M
2022-08-11 11.22 11.34 10.91 11.05 0.0M
2022-08-10 10.93 11.24 10.90 11.08 0.2M
2022-08-09 10.84 10.93 10.62 10.91 0.0M
2022-08-08 10.67 10.96 10.57 10.69 0.0M
2022-08-05 10.82 10.85 10.50 10.60 0.0M
2022-08-04 10.73 10.92 10.73 10.80 0.0M
2022-08-03 11.23 11.36 10.69 10.73 0.0M
2022-08-02 11.06 11.14 10.70 10.92 0.0M
2022-08-01 11.08 11.27 10.71 11.06 0.0M
2022-07-29 11.03 11.44 10.73 11.44 0.0M
2022-07-28 10.87 11.03 10.13 11.03 0.0M
2022-07-27 10.93 11.02 10.71 10.71 0.0M
2022-07-26 10.85 10.90 10.60 10.70 0.0M
2022-07-25 10.79 10.79 10.43 10.61 0.0M
2022-07-22 10.71 10.98 10.31 10.35 0.0M
2022-07-21 10.70 11.03 10.66 10.70 0.0M
2022-07-20 11.00 11.08 10.72 11.03 0.0M
2022-07-19 10.86 11.10 10.72 10.85 0.0M
2022-07-18 10.84 10.84 10.53 10.73 0.0M
2022-07-15 10.45 10.51 9.92 10.40 0.0M
2022-07-14 10.28 10.28 9.63 9.65 0.0M
2022-07-13 11.05 11.05 10.06 10.39 0.0M
2022-07-12 10.25 10.64 10.10 10.29 0.0M
2022-07-11 10.74 10.74 10.25 10.25 0.0M
2022-07-08 10.81 10.84 10.55 10.70 0.0M
2022-07-07 10.29 10.86 10.29 10.62 0.0M
2022-07-06 10.51 10.91 10.20 10.51 0.1M
2022-07-05 10.50 10.67 10.30 10.67 0.0M
2022-07-01 11.05 11.05 10.50 10.50 0.0M
2022-06-30 10.66 11.12 10.50 11.12 0.0M
2022-06-29 11.02 11.13 10.74 10.81 0.0M
2022-06-28 11.20 11.21 10.86 10.93 0.0M
2022-06-27 10.78 11.19 10.78 11.19 0.0M
2022-06-24 11.12 11.25 10.78 10.78 0.0M
2022-06-23 11.53 11.90 10.63 11.03 0.1M
2022-06-22 12.58 12.58 11.25 12.00 0.0M
2022-06-21 12.25 12.58 11.83 12.58 0.0M
2022-06-17 11.56 12.25 10.82 12.25 0.0M
2022-06-16 11.34 11.85 11.05 11.85 0.0M
2022-06-15 11.31 11.76 11.31 11.50 0.0M
2022-06-14 11.13 11.43 11.13 11.41 0.0M
2022-06-13 11.56 11.66 11.19 11.30 0.0M
2022-06-10 11.84 12.00 11.55 11.80 0.0M
2022-06-09 12.58 12.58 11.97 12.00 0.0M
2022-06-08 12.00 12.24 11.53 12.10 0.0M
2022-06-07 12.24 12.24 11.56 11.81 0.0M
2022-06-06 12.58 12.58 11.95 12.00 0.0M
2022-06-03 12.90 12.90 12.17 12.25 0.0M
2022-06-02 11.94 12.50 11.84 12.12 0.0M
2022-06-01 11.73 12.12 11.60 11.94 0.0M
2022-05-31 11.80 11.86 11.48 11.50 0.0M
2022-05-27 11.70 11.82 11.62 11.75 0.0M
2022-05-26 11.11 11.42 11.11 11.42 0.0M
2022-05-25 11.22 11.30 11.03 11.12 0.0M
2022-05-24 11.00 11.28 11.00 11.11 0.0M
2022-05-23 11.09 11.27 11.00 11.15 0.0M
2022-05-20 11.44 11.44 10.78 10.99 0.0M
2022-05-19 10.80 11.18 10.61 10.98 0.0M
2022-05-18 11.23 11.24 10.79 10.86 0.0M
2022-05-17 11.25 11.32 11.02 11.29 0.0M
2022-05-16 10.68 11.24 10.68 11.24 0.0M
2022-05-13 10.60 10.77 10.25 10.25 0.0M
2022-05-12 10.60 10.60 10.21 10.35 0.0M
2022-05-11 11.25 11.25 10.34 10.54 0.0M
2022-05-10 10.70 10.70 10.20 10.37 0.0M
2022-05-09 10.45 11.17 10.20 10.23 0.0M
2022-05-06 11.19 11.19 10.45 10.45 0.0M
2022-05-05 10.91 11.13 10.65 10.71 0.0M
2022-05-04 11.00 11.22 10.80 11.13 0.0M
2022-05-03 10.73 11.22 10.69 11.22 0.0M
2022-05-02 10.70 10.92 10.53 10.69 0.0M
2022-04-29 11.02 11.27 10.71 10.71 0.0M
2022-04-28 10.75 11.08 10.65 11.06 0.0M
2022-04-27 10.90 10.97 10.71 10.75 0.5M
2022-04-26 11.16 11.16 10.62 10.75 0.0M
2022-04-25 11.38 11.38 11.00 11.16 0.0M
2022-04-22 11.65 11.65 11.29 11.44 0.0M
2022-04-21 11.99 11.99 11.61 11.70 0.0M
2022-04-20 11.85 11.87 11.62 11.71 0.0M
2022-04-19 11.83 12.11 11.61 11.78 0.0M
2022-04-18 13.17 13.39 13.08 13.13 0.0M
2022-04-14 13.56 13.61 13.09 13.17 0.0M
2022-04-13 13.49 13.77 13.32 13.53 0.0M
2022-04-12 13.23 13.51 13.08 13.20 0.0M
2022-04-11 13.45 13.45 13.20 13.20 0.0M
2022-04-08 13.38 13.48 13.18 13.44 0.0M
2022-04-07 13.50 13.50 13.29 13.50 0.0M
2022-04-06 13.70 13.83 13.32 13.32 0.0M
2022-04-05 14.10 14.14 13.67 13.68 0.1M
2022-04-04 13.74 14.13 13.73 13.93 0.0M
2022-04-01 13.64 13.77 13.40 13.77 0.0M
2022-03-31 13.55 13.61 13.50 13.61 0.0M
2022-03-30 13.30 13.68 13.11 13.45 0.0M
2022-03-29 13.75 13.78 13.50 13.50 0.0M
2022-03-28 13.70 13.81 13.58 13.76 0.0M
2022-03-25 13.33 13.71 13.33 13.58 0.0M
2022-03-24 13.30 13.49 13.01 13.46 0.0M
2022-03-23 13.21 13.40 12.88 13.20 0.0M
2022-03-22 13.01 13.62 12.97 13.62 0.0M
2022-03-21 12.79 13.13 12.56 13.11 0.0M
2022-03-18 12.89 12.89 12.55 12.55 0.0M
2022-03-17 12.91 13.13 12.91 13.13 0.0M
2022-03-16 12.50 12.97 12.50 12.94 0.0M
2022-03-15 12.21 12.44 12.20 12.30 0.0M
2022-03-14 12.13 12.56 12.01 12.37 0.0M
2022-03-11 12.25 12.29 11.90 11.90 0.0M
2022-03-10 12.30 12.36 12.00 12.23 0.0M
2022-03-09 12.28 12.54 12.04 12.41 0.0M
2022-03-08 12.09 12.25 11.94 12.09 0.0M
2022-03-07 12.21 12.34 12.03 12.10 0.0M
2022-03-04 12.65 12.65 12.01 12.21 0.0M
2022-03-03 12.44 12.52 12.18 12.42 0.1M
2022-03-02 12.73 12.73 12.38 12.56 0.0M
2022-03-01 12.94 13.00 12.47 12.52 0.0M
2022-02-28 13.00 13.00 12.63 13.00 0.0M
2022-02-25 12.46 12.67 12.46 12.47 0.0M
2022-02-24 12.12 12.45 12.02 12.21 0.0M
2022-02-23 12.57 12.80 12.36 12.36 0.0M
2022-02-22 11.93 12.20 11.93 12.20 0.0M
2022-02-18 12.30 12.35 12.13 12.13 0.0M
2022-02-17 12.54 12.54 12.19 12.23 0.0M
2022-02-16 12.46 12.50 12.23 12.47 0.1M
2022-02-15 12.20 12.42 12.10 12.13 0.1M
2022-02-14 12.00 12.04 11.78 11.90 0.0M
2022-02-11 12.32 12.62 12.04 12.23 0.0M
2022-02-10 12.25 12.64 12.25 12.63 0.0M
2022-02-09 12.39 12.42 12.03 12.03 0.0M
2022-02-08 12.02 12.39 12.00 12.02 0.0M
2022-02-07 12.12 12.30 12.01 12.30 0.0M
2022-02-04 12.32 12.35 11.94 12.12 0.0M
2022-02-03 12.53 12.56 12.26 12.36 0.0M
2022-02-02 12.83 12.83 12.56 12.63 0.0M
2022-02-01 12.80 13.00 12.73 12.73 0.0M
2022-01-31 12.99 13.00 12.50 12.50 0.0M
2022-01-28 12.61 12.91 12.59 12.88 0.0M
2022-01-27 13.00 13.00 12.73 12.88 0.0M
2022-01-26 13.20 13.27 12.56 13.10 0.0M
2022-01-25 12.91 13.16 12.62 13.16 0.0M
2022-01-24 13.50 13.50 12.48 13.20 0.0M
2022-01-21 13.13 13.58 13.12 13.58 0.0M
2022-01-20 13.20 13.20 12.80 13.16 0.0M
2022-01-19 13.30 13.30 12.98 12.98 0.0M
2022-01-18 13.40 13.72 12.90 13.72 0.0M
2022-01-14 13.16 13.40 12.78 13.40 0.0M
2022-01-13 13.10 13.75 13.10 13.41 0.0M
2022-01-12 13.20 13.20 12.95 12.95 0.0M
2022-01-11 13.37 13.45 12.89 12.90 0.0M
2022-01-10 13.77 13.77 12.55 12.55 0.0M
2022-01-07 13.12 13.12 12.80 13.06 0.0M
2022-01-06 13.00 13.77 12.87 13.44 0.0M
2022-01-05 12.71 13.02 12.71 13.02 0.0M
2022-01-04 13.11 13.11 12.75 13.09 0.0M
2022-01-03 13.10 13.10 12.73 12.81 0.0M