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
2026-10-163,901.003,901.003,901.003,901.003,901.00622
2026-10-153,970.003,980.003,903.103,903.103,903.104,147
2026-10-143,903.003,980.003,903.003,980.003,980.008,749
2026-10-133,979.003,979.003,979.003,979.003,979.002,157
2026-10-093,980.003,980.003,979.003,979.003,979.002,618
2026-10-083,979.903,979.903,979.903,979.903,979.901,720
2026-10-074,000.004,000.003,952.103,952.103,952.105,864
2026-10-063,970.003,980.003,970.003,980.003,980.0061,434
2026-10-053,900.003,980.003,900.003,980.003,980.0040,041
2026-10-023,950.003,950.003,950.003,950.003,950.001,593
2026-10-013,970.003,970.003,944.903,944.903,944.908,215
2026-09-303,979.003,979.003,979.003,979.003,979.003,433
2026-09-294,050.004,050.003,979.003,979.003,979.001,733
2026-09-283,999.003,999.003,998.003,998.003,998.002,165
2026-09-253,896.903,902.703,896.903,902.703,902.705,144
2026-09-244,180.004,180.003,970.004,000.104,000.1020,531
2026-09-234,300.004,300.004,069.604,082.404,082.4012,590
2026-09-223,761.003,930.003,761.003,761.003,761.00137
2026-09-213,761.003,862.003,761.003,761.003,761.00608
2026-09-173,761.003,761.003,761.003,761.003,761.001,563
2026-09-163,760.003,761.003,760.003,761.003,761.002,053
2026-09-153,760.003,760.003,760.003,760.003,760.002,205
2026-09-143,800.003,800.003,760.003,760.003,760.003,384
2026-09-113,754.003,754.003,754.003,754.003,754.001,415
2026-09-103,778.903,778.903,753.003,778.903,778.90376
2026-09-093,778.903,778.903,751.003,778.903,778.90110
2026-09-083,799.003,799.003,778.003,778.903,778.9013,110
2026-09-073,740.003,740.003,740.003,740.003,740.003,757
2026-09-043,706.003,799.003,706.003,706.003,706.00710
2026-09-033,705.003,706.003,705.003,706.003,706.004,380
2026-09-023,701.003,703.003,701.003,701.103,701.1028,795
2026-09-013,749.903,750.003,740.003,740.003,740.002,283
2026-08-313,750.003,750.003,749.303,749.303,749.3014,935
2026-08-283,744.003,744.003,740.003,742.103,742.1010,523
2026-08-273,750.003,750.003,744.003,744.003,744.002,230,974
2026-08-263,701.003,794.903,701.003,701.003,701.00649
2026-08-253,710.003,710.003,701.003,701.003,701.002,530
2026-08-243,700.003,700.003,700.003,700.003,700.004,212
2026-08-213,750.103,799.003,750.003,799.003,799.004,817
2026-08-203,750.003,750.003,750.003,750.003,750.0013,657
2026-08-193,697.503,799.003,687.903,741.503,741.50110,318
2026-08-183,780.003,800.003,749.803,749.803,749.804,400
2026-08-173,700.003,749.903,700.003,743.103,743.1014,275
2026-08-143,650.003,650.003,650.003,650.003,650.004,414
2026-08-133,643.303,643.303,643.303,643.303,643.301,265
2026-08-123,655.003,655.003,654.703,654.703,654.7022,461
2026-08-113,694.003,700.003,650.003,683.703,683.7014,084
2026-08-103,697.903,697.903,696.003,696.003,696.003,595
2026-08-073,697.703,697.903,697.703,697.903,697.902,856
2026-08-063,612.203,612.203,600.003,600.003,600.0082,807
2026-08-053,600.003,610.003,599.003,610.003,610.00131,412
2026-08-043,602.003,605.003,600.003,600.003,600.0023,495
2026-08-033,650.003,650.003,602.003,602.003,602.003,265
2026-07-313,600.003,602.003,571.003,600.003,600.0015,131
2026-07-303,600.003,610.003,600.003,603.403,603.4026,815
2026-07-293,600.003,600.303,600.003,600.003,600.0019,370
2026-07-283,600.003,601.003,600.003,600.503,600.5030,857
2026-07-273,572.903,596.503,572.903,596.503,596.504,407
2026-07-243,750.003,750.003,750.003,750.003,750.00160
2026-07-233,750.003,750.003,750.003,750.003,750.0060
Page 1 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.