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
2024-05-162,265.002,265.002,250.002,250.002,250.00105,402
2024-05-152,233.102,265.002,233.102,254.602,254.607,890
2024-05-142,233.302,233.302,233.302,233.302,233.301,281
2024-05-132,200.002,250.002,200.002,233.302,233.3028,168
2024-05-102,200.002,241.302,200.002,234.902,234.9021,902
2024-05-092,244.002,244.002,191.202,241.302,241.3017,028
2024-05-082,244.302,244.302,221.902,239.502,239.5017,992
2024-05-072,229.002,270.002,229.002,244.202,244.202,552
2024-05-062,244.002,244.202,244.002,244.202,244.203,216
2024-05-032,200.002,290.002,200.002,244.202,244.2045,573
2024-05-022,150.002,165.002,150.002,160.102,160.1089,394
2024-04-302,100.002,100.002,083.002,095.002,095.0050,953
2024-04-292,115.002,115.002,059.002,083.602,083.6055,557
2024-04-262,059.402,059.402,059.402,059.402,059.4040
2024-04-252,150.002,150.002,050.202,059.402,059.4039,503
2024-04-242,099.002,100.002,098.402,099.002,099.003,596
2024-04-232,052.002,052.002,050.402,050.402,050.401,556
2024-04-222,050.002,051.002,050.002,050.402,050.404,989
2024-04-192,060.002,060.002,060.002,060.002,060.005,398
2024-04-182,050.002,051.002,050.002,050.002,050.003,489
2024-04-172,050.002,050.002,050.002,050.002,050.00300,440
2024-04-162,102.902,102.902,049.802,049.802,049.8028,575
2024-04-152,072.402,072.402,072.402,072.402,072.402,902
2024-04-122,076.302,076.302,050.002,072.402,072.4018,294
2024-04-112,100.002,110.002,100.002,103.702,103.7033,541
2024-04-102,100.002,100.002,055.002,094.702,094.7041,223
2024-04-092,033.602,045.002,020.002,025.002,025.00300,926
2024-04-082,020.002,030.002,020.002,020.602,020.60199,397
2024-04-052,015.002,020.002,015.002,015.202,015.2036,584
2024-04-042,043.902,043.901,995.002,013.902,013.90350,382
2024-04-032,050.002,050.002,000.002,003.302,003.30424,787
2024-04-022,033.002,050.002,033.002,050.002,050.0041,042
2024-04-012,033.002,033.002,033.002,033.002,033.004,756
2024-03-282,033.602,040.902,033.602,040.902,040.901,476
2024-03-272,040.002,040.902,040.002,040.902,040.9018,662
2024-03-262,046.002,046.002,045.302,045.302,045.303,406
2024-03-252,050.002,050.002,025.002,045.302,045.30268,102
2024-03-222,035.002,040.002,034.002,036.402,036.404,525
2024-03-212,065.002,065.002,010.002,016.702,016.7057,907
2024-03-202,060.002,065.002,050.002,050.002,050.00863,675
2024-03-192,065.002,065.002,045.002,065.002,065.00200,596
2024-03-182,066.002,066.002,065.002,065.002,065.00154,968
2024-03-152,050.002,064.402,050.002,064.402,064.403,051
2024-03-142,060.002,065.002,060.002,064.402,064.4027,639
2024-03-132,065.002,065.002,050.002,052.302,052.3040,189
2024-03-122,065.002,068.002,065.002,065.802,065.8021,531
2024-03-112,079.602,079.602,079.602,079.602,079.60426
2024-03-082,056.402,079.602,056.402,079.602,079.602,859
2024-03-072,080.002,080.002,079.602,079.602,079.6025,389
2024-03-062,033.502,033.502,033.502,033.502,033.501,163
2024-03-052,035.002,035.002,033.502,033.502,033.501,606
2024-03-042,030.002,034.002,030.002,033.502,033.505,393
2024-03-012,029.902,030.002,029.902,030.002,030.001,293
2024-02-292,025.002,030.002,025.002,030.002,030.0022,127
2024-02-282,000.002,034.602,000.002,034.602,034.602,308
2024-02-272,029.802,034.602,029.802,034.602,034.601,386
2024-02-262,000.002,034.602,000.002,034.602,034.601,805
2024-02-232,034.602,034.602,034.602,034.602,034.60220
2024-02-222,034.602,034.602,034.602,034.602,034.602,258
2024-02-212,034.602,034.602,034.602,034.602,034.60166
← NewerPage 11 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.