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
2025-05-073,044.003,080.103,000.003,073.503,073.50251,992
2025-05-063,044.003,044.003,000.003,001.903,001.90117,984
2025-05-053,044.903,044.903,044.903,044.903,044.903,627
2025-05-023,000.003,044.903,000.003,003.703,003.708,553
2025-04-303,024.603,025.002,975.102,997.702,997.7068,706
2025-04-292,955.003,025.002,900.003,024.603,024.604,981
2025-04-282,950.003,000.002,949.902,955.302,955.3074,572
2025-04-252,950.002,950.002,949.702,949.702,949.7024,479
2025-04-242,900.003,000.002,899.002,920.002,920.00208,119
2025-04-232,900.002,900.002,850.002,886.202,886.20239,353
2025-04-222,807.002,900.002,807.002,900.002,900.004,333
2025-04-212,808.902,810.002,800.002,806.402,806.4014,463
2025-04-172,808.902,808.902,808.902,808.902,808.9099
2025-04-162,790.002,810.002,790.002,808.902,808.906,055
2025-04-152,789.002,800.002,789.002,790.002,790.0054,577
2025-04-142,661.502,770.002,661.502,714.602,714.6076,214
2025-04-112,653.002,700.002,650.002,661.502,661.5017,416
2025-04-102,651.202,652.902,651.202,652.902,652.904,810
2025-04-092,679.602,700.002,601.002,651.202,651.2098,105
2025-04-082,622.002,699.902,622.002,699.202,699.205,610
2025-04-072,730.002,730.002,600.002,622.002,622.0059,639
2025-04-042,732.002,732.902,700.002,732.902,732.902,194
2025-04-032,740.002,740.002,710.002,732.902,732.907,709
2025-04-022,696.002,740.002,696.002,731.702,731.705,701
2025-04-012,729.102,729.102,681.802,696.602,696.605,073
2025-03-312,729.902,729.902,701.002,729.702,729.705,416
2025-03-282,699.002,700.002,650.002,700.002,700.00199,882
2025-03-272,630.002,650.002,630.002,633.802,633.8056,211
2025-03-262,544.002,600.002,543.902,597.902,597.9019,705
2025-03-252,568.002,572.002,568.002,569.002,569.00341,457
2025-03-242,522.002,600.002,522.002,557.802,557.8017,303
2025-03-212,520.602,520.602,520.602,520.602,520.60895
2025-03-202,501.002,545.002,500.002,520.602,520.6015,666
2025-03-192,550.002,550.002,545.002,550.002,550.002,069
2025-03-182,550.002,550.002,550.002,550.002,550.001,440
2025-03-172,510.002,550.002,510.002,550.002,550.004,263
2025-03-142,509.002,510.002,500.002,500.002,500.002,302
2025-03-132,482.002,500.002,482.002,500.002,500.00109,395
2025-03-122,480.002,490.002,480.002,483.702,483.7015,882
2025-03-112,445.002,466.002,445.002,465.102,465.1063,723
2025-03-102,480.002,490.002,480.002,488.202,488.2036,040
2025-03-072,499.902,499.902,485.002,485.002,485.00109,542
2025-03-062,442.002,469.902,435.002,469.902,469.902,869
2025-03-052,460.002,470.002,460.002,469.902,469.90125,685
2025-03-042,450.602,455.002,440.002,449.202,449.2016,022
2025-03-032,450.002,455.002,450.002,450.602,450.6016,225
2025-02-282,449.002,455.002,448.002,450.002,450.009,918
2025-02-272,390.002,450.002,390.002,449.002,449.0041,510
2025-02-262,390.702,390.702,390.702,390.702,390.70246
2025-02-252,390.702,390.702,390.702,390.702,390.70427
2025-02-242,420.002,420.002,387.602,390.702,390.7015,361
2025-02-212,450.002,450.002,390.002,406.802,406.8022,730
2025-02-202,415.002,415.102,414.902,415.102,415.1031,942
2025-02-192,417.902,417.902,414.302,414.302,414.306,118
2025-02-182,423.002,423.002,417.902,417.902,417.905,215
2025-02-172,450.002,450.002,420.002,420.002,420.008,090
2025-02-142,450.002,450.002,420.602,423.602,423.609,716
2025-02-132,450.002,450.002,445.002,449.902,449.9012,864
2025-02-122,451.002,451.002,450.002,450.302,450.305,991
2025-02-112,460.002,460.002,432.102,432.102,432.102,766
← NewerPage 7 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.