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
2025-08-043,000.003,000.003,000.003,000.003,000.00358,899
2025-08-013,000.003,000.003,000.003,000.003,000.002,296
2025-07-313,001.003,001.002,995.103,000.003,000.00161,478
2025-07-302,986.003,000.002,984.002,995.102,995.10494,960
2025-07-292,980.002,980.002,951.002,962.902,962.906,846
2025-07-283,000.003,000.002,970.002,986.602,986.6032,407
2025-07-253,000.003,000.003,000.003,000.003,000.003,227
2025-07-242,974.003,027.002,973.302,973.302,973.301,418
2025-07-232,975.002,975.002,973.302,973.302,973.303,319
2025-07-223,000.003,000.002,993.302,993.302,993.302,593
2025-07-212,990.003,000.002,990.002,993.302,993.3013,994
2025-07-183,070.003,070.003,020.003,021.103,021.1013,471
2025-07-173,050.003,080.703,050.003,080.703,080.702,266
2025-07-153,102.003,102.003,070.003,080.703,080.703,256
2025-07-143,080.003,102.403,080.003,102.403,102.402,449
2025-07-113,080.003,102.403,080.003,102.403,102.401,073
2025-07-103,126.403,126.403,096.003,102.403,102.4015,017
2025-07-093,092.003,098.003,092.003,095.403,095.403,241
2025-07-083,081.003,150.003,081.003,091.603,091.609,321
2025-07-073,100.003,100.003,089.603,089.603,089.601,294
2025-07-043,040.003,100.003,040.003,089.603,089.606,060
2025-07-033,101.003,101.003,099.603,099.603,099.601,486
2025-07-023,099.003,099.603,099.003,099.603,099.601,666
2025-07-013,099.603,099.603,099.603,099.603,099.60931
2025-06-303,120.003,120.003,097.003,099.603,099.6046,981
2025-06-273,100.003,120.002,972.903,084.903,084.9013,151
2025-06-263,114.403,125.003,100.003,119.803,119.8012,191
2025-06-253,114.903,115.003,114.903,115.003,115.00822
2025-06-243,135.003,135.003,115.003,115.003,115.0033,673
2025-06-233,135.003,140.003,100.003,140.003,140.006,149
2025-06-193,150.003,150.003,135.003,140.003,140.004,022
2025-06-183,140.003,140.003,090.003,093.503,093.5010,009
2025-06-173,149.703,190.003,149.703,149.703,149.701,957
2025-06-163,150.003,152.003,149.403,149.703,149.702,928
2025-06-133,100.003,100.003,098.003,100.003,100.00192,073
2025-06-123,098.003,100.003,097.303,100.003,100.00398,003
2025-06-113,110.003,110.003,095.003,097.203,097.2020,509
2025-06-103,100.003,100.003,095.003,099.203,099.2013,169
2025-06-093,230.003,230.003,100.003,100.003,100.005,185
2025-06-063,150.003,150.003,100.003,110.903,110.9018,895
2025-06-053,240.003,240.003,212.103,212.103,212.105,620
2025-06-043,249.003,249.003,200.003,213.103,213.1039,916
2025-06-033,273.003,295.003,273.003,295.003,295.005,009
2025-06-023,319.103,319.103,201.003,272.603,272.6012,686
2025-05-303,320.003,320.003,286.803,319.103,319.1024,315
2025-05-293,335.503,335.503,299.703,299.703,299.7055,518
2025-05-283,334.903,340.003,300.003,335.303,335.3013,929
2025-05-273,360.003,360.003,339.003,339.003,339.004,569
2025-05-263,251.003,300.003,200.003,279.903,279.9014,094
2025-05-233,300.003,330.003,251.003,298.603,298.601,341,396
2025-05-223,300.003,300.003,290.003,300.003,300.001,152,713
2025-05-203,210.003,300.003,200.003,300.003,300.0037,928
2025-05-193,195.503,200.003,195.503,200.003,200.0048,556
2025-05-163,200.203,200.203,150.003,195.503,195.5015,146
2025-05-153,202.003,202.003,200.003,200.203,200.201,716,761
2025-05-143,140.003,200.003,140.003,200.003,200.0065,403
2025-05-133,070.003,100.003,060.503,100.003,100.00230,871
2025-05-123,000.003,090.003,000.003,069.003,069.0026,457
2025-05-092,990.003,010.002,980.002,997.502,997.5026,922
2025-05-083,072.903,072.902,990.002,993.802,993.80146,808
← NewerPage 6 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.