Embotelladora Andina S.A. Pfd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 28,452 |
| 2023-05-24 | 1,652.50 | 1,652.50 | 1,652.50 | 1,652.50 | 1,652.50 | 15,878 |
| 2023-05-23 | 1,655.00 | 1,690.00 | 1,655.00 | 1,655.00 | 1,655.00 | 85,003 |
| 2023-05-22 | 1,702.10 | 1,702.10 | 1,702.10 | 1,702.10 | 1,702.10 | 177 |
| 2023-05-19 | 1,702.10 | 1,702.10 | 1,702.10 | 1,702.10 | 1,702.10 | 400 |
| 2023-05-18 | 1,690.00 | 1,702.10 | 1,690.00 | 1,702.10 | 1,702.10 | 1,014 |
| 2023-05-17 | 1,702.10 | 1,702.10 | 1,702.10 | 1,702.10 | 1,702.10 | 80 |
| 2023-05-15 | 1,689.90 | 1,702.10 | 1,689.90 | 1,702.10 | 1,702.10 | 2,619 |
| 2023-05-12 | 1,710.00 | 1,710.00 | 1,690.00 | 1,702.10 | 1,702.10 | 4,331 |
| 2023-05-11 | 1,683.00 | 1,690.00 | 1,683.00 | 1,690.00 | 1,690.00 | 16,633 |
| 2023-05-10 | 1,688.80 | 1,689.10 | 1,688.80 | 1,689.10 | 1,689.10 | 1,684 |
| 2023-05-09 | 1,689.10 | 1,689.10 | 1,689.10 | 1,689.10 | 1,689.10 | 581 |
| 2023-05-08 | 1,689.20 | 1,689.20 | 1,689.10 | 1,689.10 | 1,689.10 | 1,417 |
| 2023-05-05 | 1,689.00 | 1,689.10 | 1,689.00 | 1,689.10 | 1,689.10 | 6,608 |
| 2023-05-04 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 334 |
| 2023-05-03 | 1,688.90 | 1,689.00 | 1,688.90 | 1,689.00 | 1,689.00 | 860 |
| 2023-05-02 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 12,631 |
| 2023-04-28 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 3,578 |
| 2023-04-27 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,766 |
| 2023-04-26 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 64,952 |
| 2023-04-25 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 323 |
| 2023-04-24 | 1,655.00 | 1,690.00 | 1,655.00 | 1,689.00 | 1,689.00 | 10,915 |
| 2023-04-21 | 1,645.00 | 1,645.00 | 1,625.00 | 1,625.80 | 1,625.80 | 44,939 |
| 2023-04-20 | 1,633.00 | 1,633.00 | 1,625.00 | 1,625.00 | 1,625.00 | 27,333 |
| 2023-04-19 | 1,620.00 | 1,654.00 | 1,620.00 | 1,633.80 | 1,633.80 | 21,894 |
| 2023-04-18 | 1,654.60 | 1,654.60 | 1,654.60 | 1,654.60 | 1,654.60 | 11 |
| 2023-04-17 | 1,650.00 | 1,660.00 | 1,650.00 | 1,654.60 | 1,654.60 | 22,438 |
| 2023-04-14 | 1,630.00 | 1,650.00 | 1,630.00 | 1,636.90 | 1,636.90 | 22,075 |
| 2023-04-13 | 1,650.00 | 1,650.00 | 1,633.50 | 1,649.40 | 1,649.40 | 22,000 |
| 2023-04-12 | 1,658.00 | 1,659.80 | 1,658.00 | 1,659.00 | 1,659.00 | 22,015 |
| 2023-04-11 | 1,660.00 | 1,660.00 | 1,659.50 | 1,659.80 | 1,659.80 | 25,441 |
| 2023-04-06 | 1,635.30 | 1,635.30 | 1,635.30 | 1,635.30 | 1,635.30 | 3,766 |
| 2023-04-05 | 1,635.00 | 1,635.30 | 1,635.00 | 1,635.30 | 1,635.30 | 5,393 |
| 2023-04-04 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 87 |
| 2023-04-03 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 837 |
| 2023-03-31 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 25 |
| 2023-03-30 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 2 |
| 2023-03-29 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 87 |
| 2023-03-28 | 1,657.60 | 1,657.60 | 1,657.60 | 1,657.60 | 1,657.60 | 12,154 |
| 2023-03-27 | 1,652.00 | 1,660.00 | 1,640.00 | 1,657.60 | 1,657.60 | 38,791 |
| 2023-03-24 | 1,674.70 | 1,674.70 | 1,630.70 | 1,630.70 | 1,630.70 | 49,665 |
| 2023-03-23 | 1,645.10 | 1,645.10 | 1,645.00 | 1,645.10 | 1,645.10 | 10,901 |
| 2023-03-22 | 1,640.00 | 1,656.60 | 1,640.00 | 1,653.20 | 1,653.20 | 65,964 |
| 2023-03-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 12,737 |
| 2023-03-20 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 12,871 |
| 2023-03-17 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,001 |
| 2023-03-16 | 1,665.00 | 1,665.00 | 1,664.90 | 1,665.00 | 1,665.00 | 22,150 |
| 2023-03-15 | 1,660.00 | 1,670.00 | 1,660.00 | 1,664.70 | 1,664.70 | 25,687 |
| 2023-03-14 | 1,664.30 | 1,664.30 | 1,664.30 | 1,664.30 | 1,664.30 | 650 |
| 2023-03-13 | 1,669.10 | 1,669.10 | 1,660.00 | 1,664.30 | 1,664.30 | 13,846 |
| 2023-03-10 | 1,659.90 | 1,660.00 | 1,659.90 | 1,660.00 | 1,660.00 | 24,563 |
| 2023-03-09 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 21,727 |
| 2023-03-08 | 1,642.10 | 1,645.00 | 1,640.00 | 1,641.80 | 1,641.80 | 22,396 |
| 2023-03-07 | 1,635.60 | 1,643.20 | 1,635.60 | 1,642.10 | 1,642.10 | 21,954 |
| 2023-03-06 | 1,657.90 | 1,657.90 | 1,657.90 | 1,657.90 | 1,657.90 | 508 |
| 2023-03-03 | 1,657.90 | 1,657.90 | 1,657.90 | 1,657.90 | 1,657.90 | 32,143 |
| 2023-03-02 | 1,636.00 | 1,660.00 | 1,636.00 | 1,657.90 | 1,657.90 | 22,669 |
| 2023-03-01 | 1,649.90 | 1,649.90 | 1,629.90 | 1,636.00 | 1,636.00 | 120,759 |
| 2023-02-28 | 1,611.30 | 1,634.50 | 1,610.00 | 1,634.40 | 1,634.40 | 37,977 |
| 2023-02-27 | 1,641.50 | 1,641.50 | 1,610.00 | 1,611.30 | 1,611.30 | 31,068 |
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.