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
2023-12-29 14.68 15.11 14.68 14.91 0.0M
2023-12-28 14.76 14.90 14.76 14.76 0.0M
2023-12-27 14.50 14.61 14.50 14.61 0.0M
2023-12-26 14.34 14.42 14.05 14.42 0.0M
2023-12-22 15.04 15.04 14.22 14.22 0.0M
2023-12-21 14.54 14.83 14.51 14.83 0.0M
2023-12-20 15.02 15.25 14.83 14.83 0.0M
2023-12-19 14.83 15.70 14.32 14.84 0.0M
2023-12-18 15.01 15.25 13.97 14.67 0.0M
2023-12-15 15.27 15.42 14.41 15.21 0.0M
2023-12-14 15.00 15.41 15.00 15.27 0.0M
2023-12-13 14.63 14.70 14.63 14.70 0.0M
2023-12-12 14.39 14.61 14.29 14.29 0.0M
2023-12-11 14.00 14.45 14.00 14.27 0.0M
2023-12-08 14.63 15.16 12.50 14.00 0.0M
2023-12-07 14.54 14.59 14.52 14.59 0.0M
2023-12-06 15.00 15.00 14.10 14.36 0.0M
2023-12-05 14.87 15.00 14.46 15.00 0.0M
2023-12-04 14.61 14.80 14.51 14.75 0.0M
2023-12-01 15.04 15.04 14.71 14.75 0.0M
2023-11-30 14.43 14.43 14.43 14.43 0.0M
2023-11-29 14.20 14.49 14.20 14.22 0.0M
2023-11-28 14.48 14.48 13.91 14.48 0.0M
2023-11-27 14.00 14.50 14.00 14.44 0.0M
2023-11-24 14.22 14.25 13.99 14.25 0.0M
2023-11-22 14.24 14.25 14.15 14.15 0.0M
2023-11-21 13.94 14.28 13.92 14.00 0.0M
2023-11-20 13.98 14.18 13.80 13.80 0.0M
2023-11-17 13.82 14.18 13.79 14.18 0.0M
2023-11-16 13.57 13.80 13.43 13.80 0.0M
2023-11-15 13.89 13.99 13.66 13.67 0.0M
2023-11-14 13.73 13.73 13.62 13.65 0.0M
2023-11-13 13.40 13.62 13.15 13.62 0.0M
2023-11-10 12.83 13.37 12.83 13.37 0.0M
2023-11-09 13.61 13.68 13.61 13.68 0.0M
2023-11-08 13.61 13.61 13.61 13.61 0.0M
2023-11-07 13.48 13.69 13.32 13.52 0.0M
2023-11-06 13.39 13.52 13.20 13.28 0.0M
2023-11-03 13.00 13.34 13.00 13.02 0.0M
2023-11-02 12.70 13.03 12.53 13.00 0.0M
2023-11-01 12.25 12.70 12.25 12.70 0.0M
2023-10-31 11.67 12.23 11.67 12.22 0.0M
2023-10-30 11.56 12.00 11.56 11.82 0.0M
2023-10-27 11.94 11.99 11.55 11.67 0.0M
2023-10-26 11.89 12.02 11.49 11.59 0.0M
2023-10-25 11.84 12.20 11.84 12.19 0.0M
2023-10-24 12.17 12.17 11.81 11.85 0.0M
2023-10-23 11.84 12.06 11.81 11.87 0.0M
2023-10-20 12.05 12.15 11.80 11.95 0.0M
2023-10-19 12.33 12.33 11.92 12.23 0.0M
2023-10-18 13.27 13.27 12.06 12.44 0.0M
2023-10-17 12.76 12.76 12.62 12.62 0.0M
2023-10-16 12.43 12.78 12.43 12.61 0.0M
2023-10-13 12.44 12.50 12.44 12.44 0.0M
2023-10-12 12.68 12.68 12.36 12.50 0.0M
2023-10-11 12.80 12.99 12.67 12.69 0.0M
2023-10-10 12.61 12.99 12.56 12.61 0.0M
2023-10-09 12.48 13.07 12.41 12.41 0.0M
2023-10-06 12.70 13.13 12.56 12.56 0.0M
2023-10-05 12.85 12.90 12.62 12.71 0.0M
2023-10-04 12.60 13.22 12.60 12.85 0.0M
2023-10-03 12.92 13.19 12.56 12.62 0.0M
2023-10-02 13.10 13.23 12.90 13.20 0.0M
2023-09-29 12.90 13.48 12.90 12.95 0.0M
2023-09-28 12.80 13.14 12.72 12.90 0.0M
2023-09-27 12.88 12.94 12.52 12.53 0.0M
2023-09-26 12.63 13.12 12.63 12.68 0.0M
2023-09-25 13.54 13.54 12.50 12.74 0.0M
2023-09-22 13.55 13.83 13.30 13.35 0.0M
2023-09-21 13.90 14.04 13.34 13.55 0.0M
2023-09-20 14.34 14.34 13.85 13.89 0.0M
2023-09-19 13.61 14.06 13.61 13.77 0.0M
2023-09-18 13.31 13.85 13.31 13.60 0.0M
2023-09-15 14.06 14.55 13.90 13.90 0.0M
2023-09-14 14.09 14.26 13.85 14.05 0.0M
2023-09-13 13.80 14.16 13.70 13.85 0.0M
2023-09-12 13.65 13.85 13.21 13.21 0.0M
2023-09-11 14.19 14.23 13.04 13.14 0.0M
2023-09-08 14.22 14.22 13.77 13.86 0.0M
2023-09-07 14.71 14.74 14.25 14.35 0.0M
2023-09-06 14.22 14.69 14.22 14.44 0.0M
2023-09-05 15.05 15.05 14.22 14.25 0.0M
2023-09-01 15.25 15.25 15.00 15.05 0.0M
2023-08-31 14.74 15.21 14.74 14.96 0.0M
2023-08-30 15.17 15.41 15.03 15.03 0.0M
2023-08-29 14.96 15.40 14.89 15.40 0.0M
2023-08-28 15.00 15.71 13.96 15.25 0.0M
2023-08-25 15.43 15.43 15.43 15.43 0.1M
2023-08-24 15.42 15.79 15.42 15.50 0.0M
2023-08-23 15.36 15.73 15.36 15.55 0.0M
2023-08-22 15.29 15.65 15.29 15.49 0.0M
2023-08-21 15.57 15.69 15.31 15.41 0.0M
2023-08-18 15.11 15.76 15.11 15.75 0.0M
2023-08-17 15.41 15.57 15.23 15.23 0.0M
2023-08-16 16.20 16.20 15.76 15.76 0.0M
2023-08-15 16.82 16.82 15.98 16.18 0.0M
2023-08-14 15.50 16.16 15.50 16.15 0.0M
2023-08-11 15.91 15.91 15.54 15.54 0.0M
2023-08-10 16.15 16.42 15.82 15.82 0.0M
2023-08-09 15.97 16.16 15.86 15.86 0.0M
2023-08-08 16.17 16.20 15.68 16.18 0.0M
2023-08-07 16.07 16.97 15.77 16.04 0.0M
2023-08-04 16.15 16.18 15.94 15.94 0.0M
2023-08-03 16.26 16.30 15.81 15.81 0.0M
2023-08-02 16.29 16.46 16.01 16.44 0.0M
2023-08-01 16.43 16.84 16.43 16.46 0.0M
2023-07-31 17.07 17.07 16.43 16.43 0.0M
2023-07-28 16.90 17.09 16.70 17.00 0.0M
2023-07-27 17.04 17.10 16.87 16.98 0.0M
2023-07-26 16.68 17.49 16.59 17.49 0.0M
2023-07-25 16.91 16.94 16.50 16.75 0.0M
2023-07-24 17.09 17.33 16.69 17.06 0.0M
2023-07-21 17.40 17.42 16.89 17.22 0.0M
2023-07-20 17.18 17.66 17.01 17.66 0.0M
2023-07-19 16.48 17.38 16.40 16.85 0.0M
2023-07-18 16.29 16.49 16.20 16.35 0.0M
2023-07-17 16.50 16.50 15.84 16.27 0.0M
2023-07-14 16.33 16.74 16.22 16.44 0.0M
2023-07-13 16.59 16.67 16.46 16.49 0.0M
2023-07-12 16.02 16.58 16.02 16.43 0.0M
2023-07-11 15.78 16.03 15.71 15.98 0.0M
2023-07-10 15.65 15.83 15.56 15.83 0.1M
2023-07-07 15.66 15.79 15.52 15.53 0.0M
2023-07-06 15.84 15.84 15.48 15.51 0.0M
2023-07-05 15.80 16.25 15.80 15.81 0.0M
2023-07-03 15.31 15.80 15.31 15.68 0.0M
2023-06-30 15.43 15.68 15.43 15.58 0.0M
2023-06-29 15.27 15.56 15.27 15.56 0.0M
2023-06-28 15.41 15.41 15.03 15.15 0.0M
2023-06-27 15.02 15.49 15.02 15.27 0.0M
2023-06-26 14.93 15.25 14.79 15.10 0.0M
2023-06-23 15.31 15.36 15.24 15.26 0.0M
2023-06-22 15.44 15.46 15.18 15.25 0.0M
2023-06-21 15.23 15.59 15.21 15.59 0.0M
2023-06-20 15.22 15.65 15.04 15.65 0.0M
2023-06-16 15.49 15.54 15.22 15.22 0.0M
2023-06-15 15.20 15.56 15.13 15.13 0.0M
2023-06-14 15.05 15.36 15.04 15.04 0.0M
2023-06-13 15.25 15.36 14.87 14.89 0.1M
2023-06-12 15.60 15.60 14.98 15.10 0.1M
2023-06-09 15.60 15.81 15.42 15.56 0.0M
2023-06-08 15.75 15.75 15.50 15.64 0.0M
2023-06-07 15.68 15.68 15.40 15.67 0.0M
2023-06-06 15.50 15.63 15.42 15.63 0.0M
2023-06-05 15.70 15.74 15.27 15.31 0.0M
2023-06-02 15.64 15.64 15.28 15.58 0.0M
2023-06-01 15.58 15.67 15.32 15.43 0.0M
2023-05-31 16.00 16.00 15.35 15.50 0.1M
2023-05-30 15.73 15.91 15.41 15.82 0.0M
2023-05-26 15.11 15.91 15.11 15.81 0.0M
2023-05-25 15.51 15.51 15.07 15.42 0.0M
2023-05-24 15.13 15.40 15.13 15.30 0.0M
2023-05-23 16.00 16.00 15.16 15.20 0.0M
2023-05-22 15.51 15.75 15.38 15.75 0.0M
2023-05-19 15.39 15.51 15.38 15.51 0.0M
2023-05-18 15.34 15.62 15.19 15.35 0.0M
2023-05-17 15.98 15.98 15.55 15.57 0.2M
2023-05-16 16.13 16.13 15.52 15.76 0.0M
2023-05-15 15.94 16.16 15.90 16.00 0.1M
2023-05-12 15.93 15.97 15.73 15.84 0.0M
2023-05-11 15.77 15.87 15.00 15.87 0.0M
2023-05-10 15.70 15.94 15.21 15.90 0.0M
2023-05-09 15.52 15.69 15.31 15.65 0.0M
2023-05-08 15.42 15.74 15.42 15.64 0.0M
2023-05-05 15.30 15.66 15.21 15.27 0.0M
2023-05-04 15.20 15.38 14.85 15.17 0.0M
2023-05-03 14.66 15.10 14.66 15.06 0.0M
2023-05-02 14.27 14.96 14.27 14.95 0.0M
2023-05-01 15.24 15.31 13.96 14.37 0.1M
2023-04-28 15.04 15.12 14.87 15.12 0.0M
2023-04-27 15.20 15.22 14.79 14.80 0.0M
2023-04-26 15.49 15.49 14.83 14.90 0.0M
2023-04-25 15.36 15.49 15.12 15.15 0.1M
2023-04-24 15.54 15.75 15.30 15.47 0.0M
2023-04-21 15.70 15.73 15.35 15.65 0.0M
2023-04-20 15.46 15.74 15.46 15.50 0.0M
2023-04-19 15.50 15.61 15.37 15.56 0.0M
2023-04-18 15.71 15.72 15.50 15.59 0.0M
2023-04-17 15.47 15.72 15.32 15.55 0.0M
2023-04-14 15.58 15.62 15.26 15.57 0.0M
2023-04-13 15.30 15.60 15.30 15.54 0.0M
2023-04-12 15.49 15.54 15.28 15.32 0.0M
2023-04-11 15.28 15.48 15.07 15.40 0.0M
2023-04-10 15.07 15.27 14.85 15.15 0.0M
2023-04-06 15.18 15.66 14.95 14.95 0.0M
2023-04-05 15.22 15.31 15.06 15.16 0.0M
2023-04-04 15.41 15.41 15.15 15.26 0.0M
2023-04-03 16.34 16.34 15.08 15.15 0.0M
2023-03-31 15.70 15.72 15.31 15.55 0.1M
2023-03-30 15.48 15.70 15.38 15.42 0.0M
2023-03-29 15.40 15.84 15.30 15.30 0.0M
2023-03-28 15.19 15.40 15.06 15.21 0.0M
2023-03-27 15.25 15.56 14.91 15.31 0.0M
2023-03-24 15.17 15.29 14.91 14.96 0.0M
2023-03-23 15.25 15.40 15.16 15.16 0.0M
2023-03-22 14.93 15.19 14.92 15.04 0.0M
2023-03-21 14.98 15.37 14.90 15.20 0.0M
2023-03-20 15.42 15.42 14.88 15.08 0.0M
2023-03-17 14.87 16.04 14.58 16.04 0.0M
2023-03-16 14.96 14.96 14.51 14.75 0.0M
2023-03-15 15.55 15.82 14.77 14.82 0.0M
2023-03-14 15.63 15.90 15.45 15.76 0.0M
2023-03-13 15.20 15.75 15.20 15.66 0.0M
2023-03-10 15.24 15.74 15.17 15.17 0.0M
2023-03-09 15.37 15.95 15.30 15.31 0.0M
2023-03-08 15.52 15.85 15.23 15.55 0.0M
2023-03-07 15.39 15.67 15.23 15.67 0.0M
2023-03-06 15.37 16.00 15.37 15.53 0.0M
2023-03-03 15.60 15.81 15.41 15.44 0.0M
2023-03-02 15.46 15.60 15.46 15.60 0.0M
2023-03-01 14.82 16.19 14.82 15.67 0.1M
2023-02-28 14.94 14.97 14.73 14.75 0.1M
2023-02-27 14.82 15.51 14.67 15.45 0.0M
2023-02-24 15.33 15.48 14.77 15.07 0.0M
2023-02-23 15.36 15.69 15.28 15.49 0.0M
2023-02-22 15.24 15.74 15.24 15.74 0.0M
2023-02-21 15.72 15.72 15.28 15.37 0.0M
2023-02-17 15.71 15.78 15.57 15.64 0.0M
2023-02-16 15.63 15.86 15.63 15.84 0.0M
2023-02-15 15.70 15.71 15.48 15.63 0.0M
2023-02-14 15.47 16.35 15.29 16.08 0.1M
2023-02-13 15.42 15.60 15.26 15.32 0.1M
2023-02-10 15.38 15.63 15.28 15.28 0.0M
2023-02-09 15.61 15.61 15.23 15.36 0.0M
2023-02-08 15.81 15.81 15.20 15.20 0.0M
2023-02-07 15.48 15.75 15.18 15.65 0.0M
2023-02-06 15.75 15.75 15.37 15.69 0.0M
2023-02-03 15.80 15.81 15.50 15.78 0.0M
2023-02-02 16.11 16.36 15.90 16.10 0.0M
2023-02-01 15.04 16.06 15.04 16.04 0.1M
2023-01-31 14.75 15.52 14.12 15.26 0.0M
2023-01-30 14.75 14.75 14.39 14.55 0.0M
2023-01-27 14.53 14.89 14.53 14.72 0.0M
2023-01-26 14.71 14.95 14.50 14.95 0.0M
2023-01-25 14.45 14.68 14.32 14.66 0.0M
2023-01-24 14.20 14.50 14.20 14.50 0.1M
2023-01-23 13.82 14.44 13.71 13.96 0.1M
2023-01-20 13.62 14.02 13.55 13.68 0.1M
2023-01-19 13.42 13.75 13.29 13.56 0.1M
2023-01-18 13.87 13.89 13.45 13.50 0.0M
2023-01-17 14.09 14.25 13.60 13.89 0.1M
2023-01-13 14.00 14.02 13.66 13.85 0.0M
2023-01-12 14.12 14.32 13.76 13.90 0.0M
2023-01-11 14.30 14.65 13.88 14.51 0.0M
2023-01-10 14.43 14.56 14.13 14.30 0.0M
2023-01-09 14.28 14.35 13.98 14.28 0.1M
2023-01-06 14.04 14.65 13.83 14.32 0.2M
2023-01-05 14.24 14.43 13.77 13.93 0.0M
2023-01-04 14.45 14.45 14.12 14.12 0.0M
2023-01-03 14.70 14.71 14.09 14.28 0.1M