Embotelladora Andina

AKOa
🏛️ usa →
20.24
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
2025-09-30 19.31 20.24 19.31 20.24 0.0M
2025-09-26 20.42 20.60 20.30 20.59 0.0M
2025-09-25 20.30 20.61 20.30 20.61 0.0M
2025-09-23 20.20 20.20 20.20 20.20 0.0M
2025-09-19 20.20 20.20 20.20 20.20 0.0M
2025-09-18 19.51 20.50 20.50 20.50 0.0M
2025-09-17 19.95 20.01 19.95 20.00 0.0M
2025-09-16 19.30 19.30 19.30 19.30 0.0M
2025-09-15 20.00 20.00 19.00 19.50 0.0M
2025-09-12 19.78 19.78 19.78 19.78 0.0M
2025-09-11 19.80 20.17 19.80 20.00 0.0M
2025-09-10 19.65 19.65 19.59 19.59 0.0M
2025-09-09 19.77 19.77 19.77 19.77 0.0M
2025-09-08 19.62 19.62 19.62 19.62 0.0M
2025-09-05 19.53 19.59 19.24 19.59 0.0M
2025-09-04 19.44 18.93 18.93 18.93 0.0M
2025-09-03 19.60 19.64 19.56 19.56 0.0M
2025-09-02 19.46 19.23 19.23 19.23 0.0M
2025-08-29 19.86 19.90 19.50 19.50 0.0M
2025-08-28 18.80 19.03 18.80 19.03 0.0M
2025-08-27 19.58 19.58 19.58 19.58 0.0M
2025-08-26 20.00 20.00 19.65 19.65 0.0M
2025-08-25 19.46 20.10 19.46 20.10 0.0M
2025-08-22 18.94 18.94 18.94 18.94 0.0M
2025-08-21 20.35 20.35 19.36 19.36 0.0M
2025-08-20 19.62 19.44 19.44 19.44 0.0M
2025-08-14 19.00 19.13 18.74 19.07 0.0M
2025-08-13 18.50 19.20 18.50 19.01 0.0M
2025-08-12 18.80 19.01 18.47 18.72 0.0M
2025-08-11 18.79 19.00 18.11 18.72 0.0M
2025-08-08 17.84 17.79 17.79 17.79 0.0M
2025-08-07 18.75 18.87 18.50 18.87 0.0M
2025-08-05 18.84 18.86 18.75 18.75 0.0M
2025-08-04 17.95 18.38 17.95 18.38 0.0M
2025-08-01 17.30 17.30 17.30 17.30 0.0M
2025-07-31 18.20 18.84 17.83 18.84 0.0M
2025-07-30 18.22 18.22 18.17 18.17 0.0M
2025-07-29 18.28 18.28 18.09 18.19 0.0M
2025-07-28 17.67 17.67 17.67 17.67 0.0M
2025-07-23 18.78 18.78 18.78 18.78 0.0M
2025-07-22 18.70 18.73 18.70 18.73 0.0M
2025-07-21 18.68 18.68 18.68 18.68 0.0M
2025-07-17 19.19 19.19 19.19 19.19 0.0M
2025-07-16 19.19 19.19 19.19 19.19 0.0M
2025-07-14 18.81 19.10 18.81 19.10 0.0M
2025-07-10 19.59 19.59 19.35 19.52 0.0M
2025-07-09 19.39 19.39 18.94 18.94 0.0M
2025-07-07 18.12 20.04 18.12 19.86 0.0M
2025-06-30 19.85 20.06 19.01 19.80 0.0M
2025-06-27 19.75 19.75 19.73 19.75 0.0M
2025-06-26 19.74 19.81 19.74 19.76 0.0M
2025-06-25 19.52 19.52 19.52 19.52 0.0M
2025-06-24 19.58 19.60 19.51 19.54 0.0M
2025-06-20 20.16 20.16 20.16 20.16 0.0M
2025-06-18 19.31 19.95 19.11 19.67 0.0M
2025-06-17 19.90 19.90 19.80 19.80 0.0M
2025-06-16 19.97 20.50 19.97 20.50 0.0M
2025-06-13 20.00 20.00 19.55 19.70 0.0M
2025-06-12 19.07 19.70 19.07 19.69 0.0M
2025-06-11 19.75 19.90 19.26 19.57 0.0M
2025-06-10 19.85 20.08 19.50 19.53 0.0M
2025-06-09 20.39 20.39 19.62 20.00 0.0M
2025-06-06 19.89 20.45 19.01 20.28 0.0M
2025-06-05 20.50 20.75 20.24 20.75 0.0M
2025-06-04 21.01 21.05 20.74 20.81 0.0M
2025-06-03 21.19 21.19 21.15 21.15 0.0M
2025-06-02 20.60 20.85 20.50 20.85 0.0M
2025-05-30 20.51 20.54 20.50 20.50 0.0M
2025-05-29 21.61 21.61 21.02 21.02 0.0M
2025-05-28 20.96 21.15 20.54 21.15 0.0M
2025-05-27 20.61 21.44 20.61 20.84 0.0M
2025-05-23 19.00 21.36 19.00 21.01 0.0M
2025-05-22 20.10 20.85 20.02 20.85 0.0M
2025-05-21 20.07 20.90 20.07 20.90 0.0M
2025-05-20 20.34 20.52 20.05 20.47 0.0M
2025-05-19 18.46 20.55 18.46 20.55 0.0M
2025-05-16 20.50 20.50 19.94 20.45 0.0M
2025-05-15 19.96 20.99 19.96 20.99 0.0M
2025-05-14 19.79 22.39 19.78 20.42 0.0M
2025-05-13 19.38 19.60 19.25 19.57 0.0M
2025-05-12 19.35 19.37 18.56 19.24 0.0M
2025-05-09 19.40 19.40 18.95 19.06 0.0M
2025-05-08 19.40 19.50 17.95 18.90 0.1M
2025-05-07 19.50 19.83 18.90 19.20 0.0M
2025-05-06 19.13 19.35 19.13 19.35 0.0M
2025-05-05 19.40 19.40 19.33 19.38 0.0M
2025-05-02 19.14 19.14 18.84 19.02 0.0M
2025-05-01 18.13 18.98 18.13 18.98 0.0M
2025-04-30 18.01 18.88 17.96 18.80 0.0M
2025-04-28 18.60 18.99 17.93 18.48 0.0M
2025-04-25 18.50 19.11 18.50 18.60 0.0M
2025-04-24 17.51 18.31 17.51 18.31 0.0M
2025-04-23 17.89 18.48 16.73 17.99 0.0M
2025-04-22 17.33 17.45 17.33 17.45 0.0M
2025-04-21 17.20 17.25 16.72 17.25 0.0M
2025-04-17 16.71 17.23 16.71 17.09 0.0M
2025-04-16 17.79 17.79 17.79 17.79 0.0M
2025-04-15 17.05 17.15 16.64 16.64 0.0M
2025-04-14 16.35 16.99 16.35 16.55 0.0M
2025-04-11 16.19 16.19 15.96 16.09 0.0M
2025-04-10 14.99 16.12 14.99 16.12 0.0M
2025-04-09 15.77 16.26 15.51 15.51 0.0M
2025-04-08 15.99 16.41 15.72 15.72 0.0M
2025-04-07 16.68 16.68 15.53 16.00 0.0M
2025-04-04 16.35 16.70 16.30 16.30 0.0M
2025-04-03 17.30 17.30 16.23 16.23 0.0M
2025-04-02 17.56 17.90 17.04 17.90 0.0M
2025-04-01 17.03 17.03 17.03 17.03 0.0M
2025-03-31 17.00 17.50 17.00 17.50 0.0M
2025-03-28 16.97 17.79 16.20 16.20 0.0M
2025-03-26 16.55 16.97 16.55 16.97 0.0M
2025-03-24 16.05 16.05 16.05 16.05 0.0M
2025-03-21 16.00 16.00 16.00 16.00 0.0M
2025-03-20 16.00 16.00 16.00 16.00 0.0M
2025-03-17 16.53 16.70 16.53 16.70 0.0M
2025-03-13 15.44 15.44 15.44 15.44 0.0M
2025-03-11 15.75 16.01 15.75 15.89 0.0M
2025-03-10 15.90 15.90 15.90 15.90 0.0M
2025-03-07 16.45 16.45 15.92 15.92 0.0M
2025-03-06 15.98 15.99 15.97 15.99 0.0M
2025-03-04 15.40 15.92 15.33 15.34 0.0M
2025-03-03 15.37 15.37 15.37 15.37 0.0M
2025-02-28 15.24 15.24 15.19 15.19 0.0M
2025-02-26 15.20 15.30 15.20 15.30 0.0M
2025-02-25 15.25 15.25 15.01 15.25 0.0M
2025-02-24 14.94 15.44 14.94 15.44 0.0M
2025-02-21 15.47 15.47 14.75 14.75 0.0M
2025-02-20 15.06 15.47 14.70 14.70 0.0M
2025-02-19 14.72 15.47 14.72 15.47 0.0M
2025-02-18 15.50 15.50 14.73 14.73 0.0M
2025-02-14 16.31 16.31 15.40 15.60 0.0M
2025-02-13 15.50 15.50 15.50 15.50 0.0M
2025-02-12 15.43 15.50 14.70 15.50 0.0M
2025-02-11 15.56 15.75 14.89 15.74 0.0M
2025-02-10 15.22 15.22 14.85 14.95 0.0M
2025-02-07 15.09 15.34 14.56 15.08 0.0M
2025-02-06 15.28 15.28 14.60 15.27 0.0M
2025-02-04 14.91 15.03 14.74 15.03 0.0M
2025-02-03 14.10 15.05 14.10 14.20 0.0M
2025-01-31 14.58 14.88 14.58 14.88 0.0M
2025-01-29 14.49 14.71 14.49 14.68 0.0M
2025-01-27 14.40 14.40 14.30 14.30 0.0M
2025-01-24 15.62 15.62 14.51 14.91 0.0M
2025-01-23 15.14 15.66 15.01 15.66 0.0M
2025-01-22 14.60 15.35 14.60 15.10 0.0M
2025-01-21 14.64 14.64 14.64 14.64 0.0M
2025-01-17 14.95 14.95 14.59 14.59 0.0M
2025-01-16 14.52 15.41 14.52 14.96 0.0M
2025-01-15 15.00 15.00 14.37 14.37 0.0M
2025-01-14 14.44 14.65 14.44 14.65 0.0M
2025-01-13 14.55 14.79 13.75 14.27 0.0M
2025-01-08 15.01 15.04 15.01 15.04 0.0M
2025-01-07 14.72 14.99 14.72 14.99 0.0M
2025-01-06 15.36 15.46 15.01 15.46 0.0M
2025-01-03 14.78 14.98 14.35 14.98 0.0M
2025-01-02 14.53 14.53 14.53 14.53 0.0M