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
2025-02-102,495.502,495.502,428.002,432.102,432.1010,697
2025-02-072,490.002,499.902,464.002,470.802,470.8010,670
2025-02-062,472.002,474.002,472.002,474.002,474.00904,467
2025-02-052,470.002,489.902,465.002,470.202,470.20955,770
2025-02-042,469.002,470.002,450.002,470.002,470.00114,714
2025-02-032,265.002,470.002,265.002,469.902,469.9039,899
2025-01-312,499.502,499.502,260.002,450.802,450.80260,267
2025-01-302,449.002,499.902,449.002,482.502,482.50107,298
2025-01-292,450.002,450.002,449.002,449.502,449.5017,860
2025-01-282,419.302,419.402,400.002,408.602,408.6039,590
2025-01-272,485.002,485.002,350.002,368.902,368.9036,751
2025-01-242,500.002,530.002,500.002,509.602,509.60136,834
2025-01-232,500.002,500.002,496.002,497.002,497.00139,358
2025-01-222,550.002,550.002,497.002,499.602,499.6053,213
2025-01-212,496.002,550.002,490.002,509.602,509.6015,450
2025-01-202,499.702,499.702,498.002,498.702,498.7041,270
2025-01-172,500.002,500.002,498.002,499.702,499.70104,436
2025-01-162,469.902,474.002,469.902,471.202,471.2034,882
2025-01-152,500.002,500.002,469.902,469.902,469.90252,906
2025-01-142,500.002,500.002,474.902,474.902,474.9098,039
2025-01-132,478.402,478.402,465.002,467.502,467.505,221
2025-01-102,475.002,568.002,468.002,478.402,478.4018,388
2025-01-092,474.002,474.002,473.002,473.302,473.306,317
2025-01-082,445.002,445.002,440.002,442.702,442.7017,498
2025-01-072,475.002,475.002,444.002,458.202,458.2050,507
2025-01-062,467.602,470.002,460.002,467.502,467.5023,622
2025-01-032,440.002,449.002,430.002,443.202,443.2068,567
2025-01-022,449.902,450.002,437.502,441.302,441.3061,892
2024-12-302,399.902,399.902,398.002,398.202,398.206,222
2024-12-272,347.902,399.902,346.902,399.202,399.20101,997
2024-12-262,323.102,347.902,300.002,330.002,330.0052,517
2024-12-242,347.802,347.802,300.002,323.102,323.1022,152
2024-12-232,350.002,350.002,311.002,330.002,330.00151,109
2024-12-202,250.002,325.002,250.002,309.102,309.1027,574
2024-12-192,249.802,250.002,249.802,249.902,249.9022,009
2024-12-182,301.402,324.602,301.402,324.602,324.601,693
2024-12-172,325.002,325.002,323.902,324.602,324.601,347
2024-12-162,312.302,325.002,289.202,324.602,324.6015,973
2024-12-132,300.002,320.002,300.002,312.402,312.4011,683
2024-12-122,229.902,257.002,210.002,253.802,253.8044,021
2024-12-112,230.002,230.002,203.002,219.102,219.1011,074
2024-12-102,205.802,205.802,203.302,203.302,203.301,931
2024-12-092,198.902,212.602,198.902,203.302,203.303,564
2024-12-062,188.902,189.002,188.902,188.902,188.9031,418
2024-12-052,171.002,192.002,171.002,183.002,183.0042,729
2024-12-042,170.002,170.002,170.002,170.002,170.006,940
2024-12-032,170.002,170.002,150.002,150.002,150.00427,170
2024-12-022,160.002,160.002,159.002,159.002,159.004,936
2024-11-292,159.002,160.002,159.002,159.602,159.6057,592
2024-11-282,140.002,160.002,140.002,160.002,160.005,397
2024-11-272,140.002,140.002,139.902,140.002,140.0090,790
2024-11-262,140.002,141.102,140.002,141.102,141.103,581
2024-11-252,160.002,160.002,150.002,155.502,155.5017,732
2024-11-222,160.002,160.002,142.502,145.202,145.2063,297
2024-11-212,135.002,135.202,132.002,135.102,135.10496,224
2024-11-202,125.002,125.002,124.002,125.002,125.0046,528
2024-11-192,125.002,125.302,124.902,125.302,125.3025,747
2024-11-182,120.002,170.002,109.002,156.602,156.6017,940
2024-11-152,140.002,140.002,111.002,113.602,113.608,258
2024-11-142,174.002,174.002,131.002,140.802,140.804,833
← NewerPage 8 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.