Embotelladora Andina S.A. Pfd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 90,487 |
| 2023-11-22 | 1,700.00 | 1,700.00 | 1,693.60 | 1,693.60 | 1,693.60 | 882 |
| 2023-11-21 | 1,680.00 | 1,700.00 | 1,680.00 | 1,693.60 | 1,693.60 | 22,924 |
| 2023-11-20 | 1,700.00 | 1,700.00 | 1,699.00 | 1,699.00 | 1,699.00 | 171,356 |
| 2023-11-16 | 1,699.00 | 1,700.00 | 1,699.00 | 1,699.70 | 1,699.70 | 24,461 |
| 2023-11-15 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 1,773 |
| 2023-11-14 | 1,620.00 | 1,700.00 | 1,620.00 | 1,700.00 | 1,700.00 | 1,408 |
| 2023-11-13 | 1,701.00 | 1,701.00 | 1,700.00 | 1,700.00 | 1,700.00 | 4,059 |
| 2023-11-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 5,228 |
| 2023-11-09 | 1,667.00 | 1,668.00 | 1,667.00 | 1,668.00 | 1,668.00 | 1,740 |
| 2023-11-08 | 1,666.40 | 1,700.00 | 1,666.40 | 1,668.00 | 1,668.00 | 31,662 |
| 2023-11-07 | 1,650.00 | 1,650.00 | 1,640.00 | 1,649.90 | 1,649.90 | 240,731 |
| 2023-11-06 | 1,600.00 | 1,649.90 | 1,590.00 | 1,630.00 | 1,630.00 | 238,941 |
| 2023-11-03 | 1,560.00 | 1,600.00 | 1,560.00 | 1,577.10 | 1,577.10 | 10,405 |
| 2023-11-02 | 1,550.00 | 1,575.00 | 1,550.00 | 1,557.10 | 1,557.10 | 35,292 |
| 2023-10-31 | 1,549.00 | 1,549.00 | 1,530.00 | 1,535.20 | 1,535.20 | 11,852 |
| 2023-10-30 | 1,550.00 | 1,567.60 | 1,525.00 | 1,549.00 | 1,549.00 | 11,859 |
| 2023-10-26 | 1,617.10 | 1,617.10 | 1,550.00 | 1,567.60 | 1,567.60 | 8,375 |
| 2023-10-25 | 1,640.90 | 1,641.50 | 1,615.00 | 1,629.40 | 1,629.40 | 8,751 |
| 2023-10-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 272 |
| 2023-10-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 829 |
| 2023-10-20 | 1,649.80 | 1,700.00 | 1,649.80 | 1,700.00 | 1,700.00 | 4,117 |
| 2023-10-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,581 |
| 2023-10-18 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 629 |
| 2023-10-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2,078 |
| 2023-10-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2,926 |
| 2023-10-13 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,157 |
| 2023-10-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,673 |
| 2023-10-11 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | 27,398 |
| 2023-10-10 | 1,699.80 | 1,699.80 | 1,699.80 | 1,699.80 | 1,699.80 | 1,244 |
| 2023-10-06 | 1,699.00 | 1,699.80 | 1,699.00 | 1,699.80 | 1,699.80 | 3,871 |
| 2023-10-05 | 1,700.00 | 1,700.00 | 1,675.00 | 1,699.80 | 1,699.80 | 3,669 |
| 2023-10-04 | 1,699.80 | 1,699.80 | 1,699.80 | 1,699.80 | 1,699.80 | 308 |
| 2023-10-03 | 1,720.00 | 1,720.00 | 1,699.80 | 1,699.80 | 1,699.80 | 1,952 |
| 2023-10-02 | 1,700.00 | 1,700.00 | 1,699.80 | 1,699.80 | 1,699.80 | 31,670 |
| 2023-09-29 | 1,700.00 | 1,700.00 | 1,699.00 | 1,699.80 | 1,699.80 | 306,219 |
| 2023-09-28 | 1,725.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,700.00 | 108,145 |
| 2023-09-27 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.40 | 1,700.40 | 297,658 |
| 2023-09-26 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 230 |
| 2023-09-25 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 197 |
| 2023-09-22 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 50,112 |
| 2023-09-21 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1 |
| 2023-09-20 | 1,742.00 | 1,750.00 | 1,742.00 | 1,750.00 | 1,750.00 | 2,133 |
| 2023-09-15 | 1,749.00 | 1,750.00 | 1,749.00 | 1,750.00 | 1,750.00 | 1,319 |
| 2023-09-14 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2,735,645 |
| 2023-09-13 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 35 |
| 2023-09-12 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 18,259 |
| 2023-09-11 | 1,750.00 | 1,750.00 | 1,740.00 | 1,743.30 | 1,743.30 | 8,275 |
| 2023-09-08 | 1,747.70 | 1,747.70 | 1,747.00 | 1,747.60 | 1,747.60 | 22,766 |
| 2023-09-07 | 1,739.90 | 1,750.00 | 1,738.70 | 1,747.80 | 1,747.80 | 6,572 |
| 2023-09-06 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 7,983 |
| 2023-09-05 | 1,730.10 | 1,730.20 | 1,730.10 | 1,730.20 | 1,730.20 | 3,487 |
| 2023-09-04 | 1,730.10 | 1,731.00 | 1,730.10 | 1,730.20 | 1,730.20 | 13,117 |
| 2023-09-01 | 1,730.10 | 1,740.00 | 1,730.10 | 1,730.30 | 1,730.30 | 61,194 |
| 2023-08-31 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 3,266 |
| 2023-08-30 | 1,725.00 | 1,730.00 | 1,725.00 | 1,730.00 | 1,730.00 | 11,398 |
| 2023-08-29 | 1,731.80 | 1,731.80 | 1,720.10 | 1,725.00 | 1,725.00 | 729,845 |
| 2023-08-28 | 1,740.00 | 1,740.00 | 1,730.00 | 1,731.80 | 1,731.80 | 14,258 |
| 2023-08-25 | 1,750.00 | 1,751.20 | 1,740.00 | 1,740.00 | 1,740.00 | 335,365 |
| 2023-08-24 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | 15,257 |
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.