Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ANDINAA.SN stock page

Embotelladora Andina S.A. Pfd. A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-233,598.903,599.103,598.903,599.103,599.102,111
2026-04-223,545.003,600.003,545.003,599.103,599.1081,026
2026-04-213,608.003,608.003,550.003,550.003,550.00134,306
2026-04-203,609.003,609.003,608.903,608.903,608.9010,903
2026-04-173,600.003,620.003,576.003,610.503,610.5018,579
2026-04-163,575.503,600.003,575.503,575.503,575.50367
2026-04-153,495.003,576.003,495.003,575.503,575.506,942
2026-04-143,495.003,495.003,493.003,493.203,493.205,352
2026-04-133,490.503,589.903,490.503,490.503,490.50441
2026-04-103,500.003,500.003,490.503,490.503,490.501,235
2026-04-093,490.503,509.903,490.503,490.503,490.50642
2026-04-083,490.003,491.003,490.003,490.503,490.505,625
2026-04-073,469.203,469.203,468.503,469.203,469.201,702
2026-04-063,470.003,470.003,445.003,469.203,469.2018,728
2026-04-023,424.003,469.903,423.503,423.503,423.501,380
2026-04-013,421.003,435.003,421.003,423.503,423.503,880
2026-03-313,499.003,499.003,390.003,401.403,401.409,282
2026-03-303,470.003,470.003,469.403,469.403,469.4015,394
2026-03-273,471.103,475.003,470.003,470.003,470.001,664
2026-03-263,470.003,470.003,470.003,470.003,470.0010,090
2026-03-253,475.003,525.003,475.003,475.003,475.001,009
2026-03-243,513.603,513.603,475.003,475.003,475.005,513
2026-03-233,515.503,515.603,500.003,513.603,513.60102,725
2026-03-203,515.603,515.603,515.603,515.603,515.601,123
2026-03-193,621.103,621.103,515.603,515.603,515.601,043
2026-03-183,550.003,579.003,515.603,515.603,515.601,197
2026-03-173,515.603,515.603,515.603,515.603,515.601,523
2026-03-163,579.003,579.003,515.603,515.603,515.60450
2026-03-133,530.003,530.003,515.603,515.603,515.60899
2026-03-123,515.603,515.603,515.603,515.603,515.60185
2026-03-113,515.003,515.603,515.003,515.603,515.601,790
2026-03-103,515.603,515.603,515.603,515.603,515.60558
2026-03-093,519.903,520.003,490.003,515.603,515.603,751
2026-03-063,560.003,560.003,500.003,520.003,520.005,998
2026-03-053,593.003,593.403,580.003,593.403,593.401,895
2026-03-043,515.003,593.403,515.003,593.403,593.404,382
2026-03-033,595.003,595.003,500.103,509.303,509.306,523
2026-03-023,650.003,650.003,600.003,607.003,607.002,985
2026-02-273,744.003,744.003,602.003,676.603,676.602,897
2026-02-263,650.003,650.003,601.003,639.703,639.704,359
2026-02-253,750.003,750.003,621.003,650.003,650.00560,525
2026-02-243,612.003,612.003,606.003,606.003,606.0010,581
2026-02-233,600.003,605.203,600.003,605.203,605.203,070
2026-02-203,576.003,650.003,576.003,613.503,613.502,829
2026-02-193,600.003,600.103,536.503,575.403,575.4016,704
2026-02-183,625.003,625.003,600.003,600.003,600.001,465
2026-02-173,600.003,600.003,600.003,600.003,600.00148
2026-02-163,600.003,600.003,599.903,600.003,600.0010,419
2026-02-133,716.803,716.803,620.003,622.603,622.6038,979
2026-02-123,771.403,771.403,771.403,771.403,771.40476
2026-02-113,768.403,771.403,768.403,771.403,771.401,370
2026-02-103,771.403,771.403,771.403,771.403,771.40370,785
2026-02-093,650.003,776.003,625.003,706.503,706.5011,628
2026-02-063,650.003,650.003,649.803,649.803,649.8011,288
2026-02-053,609.603,609.603,609.503,609.603,609.6018,747
2026-02-043,610.003,610.003,600.003,609.503,609.5011,084
2026-02-033,792.903,800.003,790.003,795.803,795.805,680
2026-02-023,795.003,854.003,700.003,792.903,792.9010,608
2026-01-303,800.003,800.003,750.003,788.903,788.902,313
2026-01-293,704.103,704.103,690.003,692.603,692.6011,031
← NewerPage 3 of 20 · 1,198 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.