Embotelladora Andina S.A. Pfd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,400.00 | 1,420.00 | 1,375.00 | 1,379.70 | 1,379.70 | 81,476 |
| 2022-08-11 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 251 |
| 2022-08-10 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 2,511,527 |
| 2022-08-09 | 1,407.10 | 1,407.10 | 1,404.00 | 1,407.10 | 1,407.10 | 4,172 |
| 2022-08-08 | 1,406.90 | 1,407.10 | 1,406.90 | 1,407.10 | 1,407.10 | 2,132 |
| 2022-08-05 | 1,407.10 | 1,407.10 | 1,407.10 | 1,407.10 | 1,407.10 | 143 |
| 2022-08-04 | 1,385.00 | 1,407.10 | 1,385.00 | 1,407.10 | 1,407.10 | 2,000 |
| 2022-08-03 | 1,407.10 | 1,407.10 | 1,407.10 | 1,407.10 | 1,407.10 | 489 |
| 2022-08-02 | 1,410.00 | 1,410.00 | 1,401.00 | 1,407.10 | 1,407.10 | 5,921 |
| 2022-08-01 | 1,425.30 | 1,425.30 | 1,425.30 | 1,425.30 | 1,425.30 | 3,294 |
| 2022-07-28 | 1,425.00 | 1,425.60 | 1,425.00 | 1,425.30 | 1,425.30 | 6,723 |
| 2022-07-22 | 1,428.90 | 1,440.00 | 1,428.90 | 1,440.00 | 1,440.00 | 1,270 |
| 2022-07-18 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 3,971 |
| 2022-07-15 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 55,161 |
| 2022-07-14 | 1,477.90 | 1,477.90 | 1,452.80 | 1,452.80 | 1,452.80 | 1,314 |
| 2022-07-13 | 1,480.00 | 1,480.00 | 1,414.10 | 1,452.80 | 1,452.80 | 135,617 |
| 2022-07-12 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 2,406 |
| 2022-07-11 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 20,065 |
| 2022-07-08 | 1,430.00 | 1,440.00 | 1,430.00 | 1,435.70 | 1,435.70 | 43,560 |
| 2022-07-07 | 1,418.70 | 1,430.90 | 1,418.70 | 1,430.90 | 1,430.90 | 45,267 |
| 2022-07-06 | 1,420.00 | 1,420.00 | 1,405.80 | 1,418.70 | 1,418.70 | 30,768 |
| 2022-07-05 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 65,377 |
| 2022-07-01 | 1,432.30 | 1,432.30 | 1,380.10 | 1,422.10 | 1,422.10 | 5,262 |
| 2022-06-29 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 11 |
| 2022-06-28 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,109 |
| 2022-06-24 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 13,009 |
| 2022-06-23 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 6,943 |
| 2022-06-22 | 1,435.00 | 1,439.90 | 1,420.00 | 1,430.00 | 1,430.00 | 350,861 |
| 2022-06-20 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 66,002 |
| 2022-06-17 | 1,413.70 | 1,413.80 | 1,413.70 | 1,413.80 | 1,413.80 | 27,651 |
| 2022-06-16 | 1,413.80 | 1,413.80 | 1,413.80 | 1,413.80 | 1,413.80 | 1,250 |
| 2022-06-15 | 1,413.80 | 1,413.80 | 1,413.80 | 1,413.80 | 1,413.80 | 7,173 |
| 2022-06-14 | 1,434.20 | 1,441.60 | 1,380.10 | 1,412.70 | 1,412.70 | 26,116 |
| 2022-06-13 | 1,436.00 | 1,441.70 | 1,436.00 | 1,441.60 | 1,441.60 | 13,061 |
| 2022-06-10 | 1,432.90 | 1,433.00 | 1,432.90 | 1,432.90 | 1,432.90 | 9,421 |
| 2022-06-09 | 1,423.90 | 1,437.40 | 1,423.90 | 1,435.10 | 1,435.10 | 80,478 |
| 2022-06-08 | 1,426.80 | 1,426.80 | 1,423.40 | 1,423.40 | 1,423.40 | 25,368 |
| 2022-06-06 | 1,409.90 | 1,444.00 | 1,409.90 | 1,426.70 | 1,426.70 | 50,218 |
| 2022-06-03 | 1,410.00 | 1,410.00 | 1,409.90 | 1,409.90 | 1,409.90 | 64,042 |
| 2022-06-02 | 1,400.00 | 1,410.00 | 1,400.00 | 1,403.80 | 1,403.80 | 42,470 |
| 2022-06-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 22,377 |
| 2022-05-31 | 1,376.10 | 1,390.00 | 1,376.10 | 1,390.00 | 1,390.00 | 1,683 |
| 2022-05-30 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 19 |
| 2022-05-27 | 1,357.00 | 1,400.00 | 1,357.00 | 1,390.00 | 1,390.00 | 39,862 |
| 2022-05-26 | 1,350.00 | 1,357.00 | 1,350.00 | 1,357.00 | 1,357.00 | 1,972 |
| 2022-05-25 | 1,360.00 | 1,360.00 | 1,345.00 | 1,357.00 | 1,357.00 | 5,211 |
| 2022-05-24 | 1,345.00 | 1,345.00 | 1,344.30 | 1,344.30 | 1,344.30 | 42,328 |
| 2022-05-23 | 1,345.20 | 1,345.20 | 1,345.20 | 1,345.20 | 1,345.20 | 3,177 |
| 2022-05-20 | 1,345.20 | 1,345.20 | 1,345.20 | 1,345.20 | 1,345.20 | 10 |
| 2022-05-19 | 1,345.20 | 1,345.20 | 1,345.20 | 1,345.20 | 1,345.20 | 185 |
| 2022-05-18 | 1,340.00 | 1,350.00 | 1,340.00 | 1,345.20 | 1,345.20 | 119,872 |
| 2022-05-17 | 1,320.00 | 1,330.00 | 1,320.00 | 1,322.70 | 1,322.70 | 29,389 |
| 2022-05-16 | 1,308.20 | 1,320.00 | 1,308.20 | 1,308.70 | 1,308.70 | 26,619 |
| 2022-05-13 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | 26,317 |
| 2022-05-12 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | 187 |
| 2022-05-11 | 1,308.10 | 1,308.20 | 1,308.10 | 1,308.20 | 1,308.20 | 1,135 |
| 2022-05-10 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | 319 |
| 2022-05-09 | 1,316.60 | 1,316.60 | 1,308.00 | 1,308.20 | 1,308.20 | 150,827 |
| 2022-05-06 | 1,316.10 | 1,316.10 | 1,316.00 | 1,316.10 | 1,316.10 | 1,854 |
| 2022-05-05 | 1,305.00 | 1,325.00 | 1,300.00 | 1,316.10 | 1,316.10 | 19,366 |
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.