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
2024-11-132,130.002,175.002,130.002,174.402,174.40121,779
2024-11-122,137.602,137.602,105.002,124.102,124.1015,812
2024-11-112,175.002,180.002,129.502,174.202,174.2023,426
2024-11-082,172.502,196.002,170.902,170.902,170.906,973
2024-11-072,183.402,183.402,138.002,138.602,138.605,959
2024-11-062,168.802,190.002,168.802,183.402,183.405,773
2024-11-052,180.002,180.002,135.002,155.402,155.404,140
2024-11-042,174.802,174.802,150.102,159.002,159.0046,763
2024-10-302,211.802,211.802,151.002,201.502,201.5032,142
2024-10-292,211.002,212.802,211.002,211.802,211.802,016
2024-10-282,175.102,220.002,175.102,211.802,211.801,810
2024-10-252,219.002,220.002,199.102,211.802,211.8025,346
2024-10-242,220.002,221.502,220.002,221.502,221.501,569
2024-10-232,195.702,221.502,195.702,221.502,221.50888
2024-10-222,200.002,245.002,200.002,221.502,221.5065,829
2024-10-212,200.002,200.002,195.002,198.402,198.4033,576
2024-10-182,200.002,244.602,200.002,216.102,216.1038,726
2024-10-172,198.002,198.002,197.702,197.702,197.705,373
2024-10-162,200.002,200.002,196.002,197.902,197.907,767
2024-10-152,200.002,200.002,200.002,200.002,200.0032,296
2024-10-142,190.702,190.702,180.102,189.302,189.306,614
2024-10-112,192.002,192.002,189.002,190.702,190.705,116
2024-10-102,185.002,200.002,185.002,188.702,188.70105,677
2024-10-092,150.002,194.002,150.002,185.902,185.9017,828
2024-10-082,193.902,194.802,193.902,194.802,194.8048,749
2024-10-072,202.002,203.002,109.002,190.002,190.0058,677
2024-10-042,198.902,203.002,194.802,198.002,198.0034,053
2024-10-032,174.002,190.002,174.002,187.702,187.7012,738
2024-10-022,180.002,190.002,160.002,160.002,160.00666,682
2024-10-012,180.002,180.002,179.702,179.802,179.8048,952
2024-09-302,189.002,189.002,160.002,160.002,160.0072,884
2024-09-272,151.002,194.902,149.802,162.802,162.80100,779
2024-09-262,197.102,197.802,180.002,194.602,194.6020,583
2024-09-252,195.002,195.002,195.002,195.002,195.0015,713
2024-09-242,210.002,210.002,200.002,204.802,204.8019,641
2024-09-232,200.002,200.002,200.002,200.002,200.0040,139
2024-09-172,195.002,195.202,195.002,195.202,195.2011,142
2024-09-162,195.002,200.002,195.002,200.002,200.003,192
2024-09-132,200.002,200.002,192.002,200.002,200.002,468
2024-09-122,200.002,200.002,197.702,200.002,200.0075,129
2024-09-112,200.002,200.002,200.002,200.002,200.00922
2024-09-102,220.002,230.002,200.002,200.002,200.0017,530
2024-09-092,225.102,225.102,210.002,210.002,210.0074,607
2024-09-062,202.002,265.102,202.002,265.102,265.101,204
2024-09-052,268.902,269.002,265.102,265.102,265.106,172
2024-09-042,268.802,279.102,268.802,279.102,279.102,592
2024-09-032,279.102,279.102,279.102,279.102,279.103,286
2024-09-022,279.102,279.102,279.102,279.102,279.10316
2024-08-302,277.002,290.002,277.002,279.102,279.1017,790
2024-08-292,290.002,290.002,283.902,283.902,283.9011,000
2024-08-282,298.902,300.002,290.002,296.502,296.5014,128
2024-08-272,243.502,243.502,240.002,240.002,240.007,025
2024-08-262,250.002,250.002,250.002,250.002,250.007,261
2024-08-232,243.502,243.502,243.502,243.502,243.50482
2024-08-222,239.002,289.902,239.002,243.502,243.503,739
2024-08-212,290.702,290.702,290.702,290.702,290.70278
2024-08-202,290.702,290.702,290.702,290.702,290.7068
2024-08-192,300.002,300.002,290.702,290.702,290.704,040
2024-08-162,269.302,269.302,269.002,269.202,269.203,135
2024-08-142,250.002,270.002,250.002,269.302,269.3031,711
← NewerPage 9 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.