Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ANDINAA.SN stock page

Embotelladora Andina S.A. Pfd. A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-132,280.002,290.002,280.002,287.102,287.10113,731
2024-08-122,267.602,267.602,267.602,267.602,267.60535
2024-08-092,300.002,320.002,260.002,267.602,267.6036,500
2024-08-082,299.002,328.802,299.002,328.802,328.802,518
2024-08-072,330.002,330.002,328.802,328.802,328.803,723
2024-08-062,256.002,270.002,251.002,257.902,257.9031,788
2024-08-052,300.002,300.002,260.002,275.202,275.2021,206
2024-08-022,339.902,339.902,330.002,335.402,335.404,169
2024-08-012,285.002,300.002,252.002,274.202,274.2035,791
2024-07-312,340.002,340.202,302.002,339.102,339.10564,753
2024-07-302,315.002,340.002,315.002,316.102,316.10254,288
2024-07-292,315.002,315.002,315.002,315.002,315.005,055
2024-07-262,314.402,314.402,314.402,314.402,314.40460
2024-07-252,310.002,314.402,306.002,314.402,314.402,148
2024-07-242,314.002,315.002,314.002,314.402,314.4022,876
2024-07-232,315.002,315.002,314.602,314.602,314.607,829
2024-07-222,300.002,315.002,270.002,297.802,297.8034,765
2024-07-192,300.002,300.002,292.002,292.002,292.004,057
2024-07-182,290.002,300.002,290.002,291.502,291.5019,271
2024-07-172,290.002,292.002,290.002,292.002,292.00541
2024-07-152,295.002,300.002,260.002,292.002,292.0016,497
2024-07-122,250.002,272.502,250.002,270.902,270.9020,407
2024-07-112,199.102,200.002,189.002,196.602,196.60196,191
2024-07-102,190.002,205.002,187.002,199.102,199.10148,107
2024-07-092,249.002,249.002,195.002,211.502,211.506,244
2024-07-082,188.302,188.502,188.302,188.502,188.503,181
2024-07-052,200.002,200.002,185.602,188.502,188.505,441
2024-07-042,197.002,199.902,197.002,198.302,198.303,986
2024-07-032,191.702,200.002,191.702,200.002,200.00114,284
2024-07-022,188.002,220.102,188.002,220.102,220.102,834
2024-07-012,200.002,220.102,190.002,220.102,220.102,828
2024-06-282,225.002,225.002,220.102,220.102,220.105,742
2024-06-272,230.002,230.002,230.002,230.002,230.00478
2024-06-262,230.002,230.002,230.002,230.002,230.0010,587
2024-06-252,230.002,253.802,230.002,253.802,253.803,190
2024-06-242,210.002,253.802,210.002,253.802,253.80553
2024-06-212,210.002,253.802,210.002,253.802,253.802,654
2024-06-192,280.002,280.002,210.502,253.802,253.804,691
2024-06-182,225.002,265.202,225.002,265.202,265.201,554
2024-06-172,252.402,289.702,210.002,265.202,265.20232,904
2024-06-142,270.002,270.002,215.502,253.902,253.905,896
2024-06-132,230.002,270.202,201.002,270.202,270.201,387
2024-06-122,226.102,274.602,226.102,270.202,270.208,268
2024-06-112,277.402,277.402,265.002,273.802,273.8017,816
2024-06-102,288.902,288.902,266.002,277.402,277.403,608
2024-06-072,287.002,289.002,286.902,289.002,289.002,791
2024-06-062,300.002,300.002,231.002,289.002,289.0015,913
2024-06-052,201.002,310.002,201.002,300.702,300.707,690
2024-06-042,244.902,245.602,244.902,245.602,245.602,677
2024-06-032,264.302,264.302,201.002,245.602,245.607,168
2024-05-312,239.502,300.002,239.502,264.302,264.3010,293
2024-05-302,245.002,245.002,226.002,239.502,239.5011,704
2024-05-292,224.702,224.702,224.702,224.702,224.701,337
2024-05-282,220.002,225.002,220.002,224.702,224.7092,512
2024-05-272,225.102,225.102,220.002,223.802,223.803,393
2024-05-242,212.002,225.102,212.002,225.102,225.1017,080
2024-05-232,225.002,235.002,205.002,210.002,210.00357,281
2024-05-222,225.602,225.602,210.002,225.602,225.60144,022
2024-05-202,250.002,250.002,250.002,250.002,250.001,712
2024-05-172,201.002,250.002,201.002,250.002,250.004,562
← NewerPage 10 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.