Dark

AKO.B
Embotelladora Andina S.A. Series B
stock NYSE ADR

At Close

May 9, 2025 3:59:51 PM EDT

25.90USD+1.628%(+0.42)4,370

25.80Bid 26.20Ask 0.40Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-25.49)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	25.7400	25.9000	25.7400	25.900000	+1.628%	4,370	0.000%
2025-05-08	25.9550	25.9550	25.0000	25.485000	-3.393%	26,473	+1.628%
2025-05-07	25.4100	26.3800	24.9050	26.380000	+1.893%	36,601	-1.820%
2025-05-06	25.5800	26.2000	25.2100	25.890000	+1.370%	45,621	+0.039%
2025-05-05	25.5700	26.0000	25.4100	25.540000	+0.044%	29,329	+1.410%
2025-05-02	27.0300	27.5000	24.7400	25.528800	-2.562%	33,005	+1.454%
2025-05-01	25.2100	26.8295	25.2100	26.200000	+1.158%	27,960	-1.145%
2025-04-30	25.0900	25.9000	25.0524	25.900000	+1.429%	17,956	0.000%
2025-04-29	25.0100	25.5350	24.9500	25.535000	+2.591%	17,957	+1.429%
2025-04-28	25.3500	25.4200	24.8901	24.890100	-2.159%	5,381	+4.057%
2025-04-25	25.7000	25.9196	25.2201	25.439300	-1.968%	5,630	+1.811%
2025-04-24	25.5400	26.1000	25.4000	25.950000	+2.144%	21,966	-0.193%
2025-04-23	25.3300	25.4400	24.8532	25.405300	+2.029%	11,065	+1.947%
2025-04-22	24.6800	25.0600	24.3560	24.900000	+1.882%	20,477	+4.016%
2025-04-21	24.0900	24.4999	23.7900	24.440000	+3.472%	13,605	+5.974%
2025-04-17	23.8200	23.8500	23.5200	23.620000	-0.773%	21,165	+9.653%
2025-04-16	23.3700	23.8040	23.3700	23.804000	-0.235%	3,980	+8.805%
2025-04-15	23.8200	24.0312	23.4700	23.860000	+0.973%	5,896	+8.550%
2025-04-14	22.1400	23.6300	22.1400	23.630000	+8.246%	18,038	+9.606%
2025-04-11	21.6700	22.7000	21.4700	21.830000	+2.344%	11,488	+18.644%
2025-04-10	21.9000	21.9000	20.7800	21.330000	-3.484%	25,305	+21.425%
2025-04-09	20.3400	22.3512	20.2198	22.100000	+5.843%	23,757	+17.195%
2025-04-08	20.8100	21.4900	20.6900	20.880000	+1.433%	12,055	+24.042%
2025-04-07	21.6600	21.6600	18.6065	20.585000	-3.357%	15,563	+25.820%
2025-04-04	21.9600	22.3600	21.2700	21.300000	-9.207%	48,927	+21.596%
2025-04-03	23.0000	23.7600	22.7100	23.460000	+1.646%	14,402	+10.401%
2025-04-02	22.5000	23.8350	22.3500	23.080000	+0.435%	8,621	+12.218%
2025-04-01	22.7500	22.9800	21.9900	22.980000	+3.747%	24,297	+12.707%
2025-03-31	22.7700	22.9700	22.1000	22.150000	-4.608%	26,162	+16.930%
2025-03-28	23.2100	23.7300	22.9700	23.220000	-0.642%	5,631	+11.542%
2025-03-27	22.5000	23.7750	22.5000	23.370000	+2.097%	2,011	+10.826%
2025-03-26	22.5500	23.0600	22.1500	22.890000	+0.483%	6,535	+13.150%
2025-03-25	22.2000	22.9800	21.6000	22.780000	+5.855%	3,317	+13.696%
2025-03-24	21.7600	22.7400	21.5200	21.520000	-0.139%	6,736	+20.353%
2025-03-21	21.5500	21.7400	21.3600	21.550000	-1.418%	5,929	+20.186%
2025-03-20	21.5300	22.1700	21.5200	21.860000	-1.620%	4,279	+18.481%
2025-03-19	22.2320	22.7750	21.5900	22.220000	0.000%	15,143	+16.562%
2025-03-18	22.5700	23.0500	21.9700	22.220000	-2.287%	7,076	+16.562%
2025-03-17	22.5000	22.7500	22.2500	22.740000	+4.169%	7,392	+13.896%
2025-03-14	22.2900	22.7268	21.7200	21.830000	-1.122%	13,267	+18.644%
2025-03-13	21.6900	22.0778	21.1400	22.077800	+1.507%	11,470	+17.312%
2025-03-12	21.4401	21.7500	21.0000	21.750000	+3.031%	4,663	+19.080%
2025-03-11	21.2900	21.3100	20.8300	21.110100	-0.494%	4,759	+22.690%
2025-03-10	21.4000	21.5400	20.8900	21.215000	-1.555%	12,261	+22.083%
2025-03-07	21.4700	21.8000	21.1300	21.550000	+0.391%	8,688	+20.186%
2025-03-06	20.8000	21.4660	20.8000	21.466000	+3.202%	3,437	+20.656%
2025-03-05	20.7500	20.9980	20.5000	20.800000	+1.414%	7,855	+24.519%
2025-03-04	20.2700	20.5300	20.0001	20.510000	+1.234%	8,695	+26.280%
2025-03-03	20.4100	20.5200	20.2400	20.260000	+0.347%	18,077	+27.838%
2025-02-28	20.3200	20.6700	20.1900	20.190000	-0.296%	10,921	+28.281%
2025-02-27	20.3600	20.3600	20.2000	20.250000	-0.540%	2,169	+27.901%
2025-02-26	20.2000	20.8500	20.2000	20.360000	+0.792%	1,644	+27.210%
2025-02-25	20.0000	20.2000	20.0000	20.200000	+0.234%	1,905	+28.218%
2025-02-24	20.2500	20.4000	20.0500	20.152828	+0.163%	8,149	+28.518%
2025-02-21	19.8400	20.3550	19.8400	20.120000	0.000%	4,107	+28.728%
2025-02-20	19.9000	20.3300	19.9000	20.120000	+0.953%	7,229	+28.728%
2025-02-19	19.6500	19.9800	19.6400	19.930000	+2.153%	2,590	+29.955%
2025-02-18	20.1800	20.1800	19.5000	19.510000	-3.749%	7,868	+32.752%
2025-02-14	20.2000	20.4815	19.9500	20.270000	+0.446%	39,835	+27.775%
2025-02-13	20.3541	20.7977	20.1200	20.180000	-0.232%	2,609	+28.345%
2025-02-12	20.1500	20.5000	19.9600	20.227000	-1.332%	17,877	+28.047%
2025-02-11	20.5200	20.7650	20.0601	20.500000	+1.586%	6,408	+26.341%
2025-02-10	20.4100	20.6250	20.1400	20.180000	-2.323%	8,671	+28.345%
2025-02-07	20.5400	20.6600	20.3000	20.660000	+1.520%	14,259	+25.363%
2025-02-06	20.4900	20.4900	20.2900	20.350600	+0.746%	947	+27.269%
2025-02-05	20.2900	20.2900	20.1800	20.200000	-0.345%	1,677	+28.218%
2025-02-04	20.1600	20.8367	20.1600	20.270000	+2.374%	5,953	+27.775%
2025-02-03	19.6300	20.0580	19.6300	19.800000	+1.538%	10,624	+30.808%
2025-01-31	19.8500	20.0994	19.5000	19.500000	0.000%	2,565	+32.821%
2025-01-30	19.4600	19.5300	19.4600	19.500000	+2.148%	1,434	+32.821%
2025-01-29	18.7000	19.1100	18.7000	19.090000	+6.648%	11,195	+35.673%
2025-01-28	18.3800	18.5095	17.9000	17.900000	-2.545%	7,071	+44.693%
2025-01-27	18.2400	18.6759	18.2400	18.367500	-1.796%	5,234	+41.010%
2025-01-24	19.2100	19.2100	18.4000	18.703400	-3.342%	23,959	+38.477%
2025-01-23	19.2900	19.8900	19.2050	19.350000	+4.088%	16,904	+33.850%
2025-01-22	18.8300	19.1800	18.5900	18.590000	-1.327%	10,381	+39.322%
2025-01-21	18.9600	19.0400	18.7000	18.840000	-0.159%	68,569	+37.473%
2025-01-17	18.6500	18.9700	18.5600	18.870000	+2.332%	6,555	+37.255%
2025-01-16	18.9900	18.9900	18.4200	18.440000	-3.151%	5,272	+40.456%
2025-01-15	18.9200	19.0600	18.3800	19.040000	+2.919%	10,021	+36.029%
2025-01-14	18.5300	19.0000	18.4500	18.500000	+1.985%	7,879	+40.000%
2025-01-13	18.1600	18.6437	18.0800	18.140000	-4.577%	7,181	+42.778%
2025-01-10	18.1600	19.0100	18.1600	19.010000	+3.993%	4,644	+36.244%
2025-01-08	17.9100	18.6100	17.9100	18.280000	-1.029%	7,282	+41.685%
2025-01-07	18.1300	18.4700	18.0300	18.470000	+3.531%	3,932	+40.227%
2025-01-06	17.8300	18.4900	17.5000	17.840000	+0.112%	4,399	+45.179%
2025-01-03	18.7000	18.7000	17.8200	17.820000	-5.514%	8,648	+45.342%
2025-01-02	18.4450	19.0100	18.0900	18.860000	+2.500%	7,757	+37.328%
2024-12-31	17.8100	18.5699	17.6700	18.400000	+4.131%	2,295	+40.761%
2024-12-30	18.1500	18.6100	17.6700	17.670000	-4.243%	13,272	+46.576%
2024-12-27	18.7500	19.0000	18.3000	18.453000	+0.671%	5,931	+40.357%
2024-12-26	17.9200	18.9600	17.9200	18.330000	+0.588%	8,379	+41.298%
2024-12-24	18.2800	18.4776	18.2229	18.222900	-0.148%	1,298	+42.129%
2024-12-23	18.3600	18.8600	17.7000	18.250000	+1.955%	53,212	+41.918%
2024-12-20	18.1050	18.5800	17.8000	17.900000	+0.112%	8,969	+44.693%
2024-12-19	17.9000	18.2735	17.7800	17.880000	+0.732%	7,793	+44.855%
2024-12-18	18.3900	18.9199	17.5850	17.750000	-4.467%	15,564	+45.915%
2024-12-17	18.7900	18.8000	18.5800	18.580000	-0.108%	4,404	+39.397%
2024-12-16	18.5400	18.7300	18.5150	18.600000	-1.847%	25,064	+39.247%
2024-12-13	18.7900	18.9500	18.6000	18.950000	+2.377%	3,772	+36.675%
2024-12-12	18.5600	18.8600	18.4609	18.510000	-0.537%	9,767	+39.924%
2024-12-11	18.5750	18.7000	18.2400	18.610000	+2.534%	20,264	+39.172%
2024-12-10	17.9800	18.9100	17.9800	18.150000	+1.681%	14,793	+42.700%
2024-12-09	18.9100	19.0000	17.8500	17.850000	-4.861%	8,299	+45.098%
2024-12-06	18.2800	18.7620	18.1000	18.762000	+3.315%	2,452	+38.045%
2024-12-05	17.9800	18.4600	17.9800	18.160000	+0.387%	3,270	+42.621%
2024-12-04	18.0700	18.2000	17.6800	18.090000	+0.724%	5,392	+43.173%
2024-12-03	17.9000	18.0500	17.8950	17.960000	+0.899%	2,480	+44.209%
2024-12-02	17.3100	18.4800	17.3100	17.800000	+0.736%	12,088	+45.506%
2024-11-29	17.7250	17.8400	17.6450	17.670000	-1.340%	5,743	+46.576%
2024-11-27	17.9100	17.9500	17.7600	17.910000	+1.588%	4,265	+44.612%
2024-11-26	17.8400	17.9279	17.6200	17.630000	-1.232%	4,193	+46.909%
2024-11-25	17.8100	17.9200	17.8100	17.850000	+1.047%	2,335	+45.098%
2024-11-22	18.0300	18.0300	17.6300	17.665000	-0.141%	4,778	+46.618%
2024-11-21	17.9800	18.0900	17.5300	17.690000	+1.375%	2,451	+46.410%
2024-11-20	17.6400	17.8600	17.4500	17.450000	-1.524%	3,318	+48.424%
2024-11-19	17.4276	17.7600	17.0300	17.720000	+1.839%	5,580	+46.163%
2024-11-18	17.2000	17.5400	17.1800	17.400000	+1.754%	6,596	+48.851%
2024-11-15	17.3500	17.4900	17.1000	17.100000	-1.213%	9,114	+51.462%
2024-11-14	17.5000	17.8980	17.3100	17.310000	-0.058%	10,689	+49.624%
2024-11-13	17.1900	17.4396	17.1300	17.320000	+1.822%	3,824	+49.538%
2024-11-12	17.2500	17.2600	16.8300	17.010000	-2.744%	4,979	+52.263%
2024-11-11	17.5400	17.5400	17.0900	17.490000	-2.563%	4,809	+48.085%
2024-11-08	17.2800	17.9500	17.2700	17.950000	0.000%	9,174	+44.290%
2024-11-07	17.9200	17.9500	17.5900	17.950000	+2.513%	4,741	+44.290%
2024-11-06	17.3600	18.1400	17.2800	17.510000	-1.018%	11,546	+47.915%
2024-11-05	17.6500	17.8100	17.5500	17.690000	-0.841%	5,622	+46.410%
2024-11-04	17.5000	17.8900	17.4600	17.840000	+5.687%	73,395	+45.179%
2024-11-01	17.7300	17.7846	16.6000	16.880000	-3.044%	74,230	+53.436%
2024-10-31	16.9200	18.1799	16.8000	17.410000	+2.111%	5,603	+48.765%
2024-10-30	18.0400	18.1200	16.7300	17.050000	-6.524%	7,208	+51.906%
2024-10-29	18.8700	18.8800	18.1300	18.240000	-0.545%	6,127	+41.996%
2024-10-28	18.8500	18.9400	18.3200	18.340000	+0.825%	7,751	+41.221%
2024-10-25	19.1963	19.2900	18.1900	18.190000	-3.706%	10,114	+42.386%
2024-10-24	19.0100	19.1400	18.8900	18.890000	+0.962%	4,040	+37.110%
2024-10-23	18.8100	19.0950	18.7100	18.710000	-1.449%	5,284	+38.429%
2024-10-22	19.2100	19.3200	18.9800	18.985000	-0.654%	8,650	+36.423%
2024-10-21	18.5000	19.1150	18.5000	19.110000	+0.632%	18,092	+35.531%
2024-10-18	18.8500	19.0000	18.7300	18.990000	+0.053%	7,306	+36.388%
2024-10-17	18.6400	19.1100	18.6400	18.980000	+0.158%	19,672	+36.459%
2024-10-16	18.9000	19.0900	18.8400	18.950000	-0.211%	7,098	+36.675%
2024-10-15	18.9500	19.0700	18.7500	18.990000	-0.784%	21,491	+36.388%
2024-10-14	18.8400	19.1400	18.7900	19.140000	-0.156%	27,005	+35.319%
2024-10-11	18.8300	19.2500	18.7200	19.170000	+2.295%	17,269	+35.107%
2024-10-10	18.6300	18.7700	18.4400	18.740000	-0.107%	51,680	+38.207%
2024-10-09	18.6000	18.7700	18.4300	18.760000	+0.214%	19,844	+38.060%
2024-10-08	19.1700	19.1700	18.5500	18.720000	-2.500%	12,864	+38.355%
2024-10-07	18.7600	19.4100	18.7600	19.200000	+0.471%	14,723	+34.896%
2024-10-04	19.1700	19.2150	18.9900	19.110000	-0.521%	32,364	+35.531%
2024-10-03	19.0600	19.9900	18.5700	19.210000	-1.030%	133,060	+34.826%
2024-10-02	19.8200	19.8200	19.1500	19.410000	-0.206%	64,404	+33.436%
2024-10-01	20.0184	20.0184	19.2200	19.450000	-2.993%	48,398	+33.162%
2024-09-30	19.9700	20.3800	19.8900	20.050000	+0.703%	17,505	+29.177%
2024-09-27	19.7700	20.1500	19.6500	19.910000	+2.682%	15,130	+30.085%
2024-09-26	19.3700	19.5950	19.2900	19.390000	+2.484%	3,259	+33.574%
2024-09-25	18.6000	19.1450	18.5400	18.920000	+1.231%	10,631	+36.892%
2024-09-24	19.3400	19.3400	18.4550	18.690000	-2.555%	11,503	+38.577%
2024-09-23	19.1900	19.3200	19.0400	19.180000	+1.431%	9,697	+35.036%
2024-09-20	18.9900	18.9900	18.2500	18.909400	+3.049%	1,045	+36.969%
2024-09-19	18.9600	18.9600	17.8600	18.350000	-0.650%	899	+41.144%
2024-09-18	17.8500	18.4700	17.8500	18.470000	-0.189%	528	+40.227%
2024-09-17	18.4300	18.5050	18.2950	18.505000	+1.397%	2,382	+39.962%
2024-09-16	18.4800	18.7000	17.4850	18.250000	+0.110%	6,402	+41.918%
2024-09-13	18.4600	18.4600	18.2300	18.230000	+0.247%	1,550	+42.074%
2024-09-12	18.1200	18.4400	17.8500	18.185000	+0.193%	1,928	+42.425%
2024-09-11	18.2100	18.2100	17.7800	18.150000	+0.945%	2,870	+42.700%
2024-09-10	18.1000	18.4300	17.6700	17.980000	-0.553%	11,347	+44.049%
2024-09-09	18.0400	18.3400	17.7100	18.080000	+1.175%	5,598	+43.252%
2024-09-06	17.7400	18.1500	17.6200	17.870000	+1.650%	5,033	+44.936%
2024-09-05	17.9000	17.9550	15.0000	17.580000	-2.819%	93,641	+47.327%
2024-09-04	18.3300	18.3300	18.0900	18.090000	-3.003%	3,973	+43.173%
2024-09-03	19.3100	19.3550	18.0400	18.650000	-3.468%	131,091	+38.874%
2024-08-30	19.3200	19.5000	19.3200	19.320000	-1.277%	3,393	+34.058%
2024-08-29	19.1850	19.5800	19.1700	19.570000	+0.876%	9,403	+32.345%
2024-08-28	19.0000	19.4100	19.0000	19.400000	+2.972%	7,915	+33.505%
2024-08-27	19.3700	19.3700	18.7400	18.840000	-2.887%	7,127	+37.473%
2024-08-26	19.2800	19.4995	19.2800	19.400000	+1.200%	3,040	+33.505%
2024-08-23	19.0600	19.1800	18.5600	19.170000	+1.968%	4,041	+35.107%
2024-08-22	18.9900	19.1900	18.8000	18.800000	-0.844%	4,363	+37.766%
2024-08-21	19.0000	19.1800	18.9200	18.960000	+0.637%	9,463	+36.603%
2024-08-20	19.1400	19.1600	18.8400	18.840000	-2.383%	1,217	+37.473%
2024-08-19	19.3300	19.3300	19.1300	19.300000	+0.731%	1,489	+34.197%
2024-08-16	18.9300	19.1700	18.9300	19.160000	+2.078%	1,572	+35.177%
2024-08-15	18.8900	19.4700	18.3400	18.770000	-1.547%	1,739	+37.986%
2024-08-14	18.5500	19.0650	18.5500	19.065000	+1.680%	3,122	+35.851%
2024-08-13	18.8300	18.8950	18.7500	18.750000	-1.566%	1,536	+38.133%
2024-08-12	19.1880	19.2650	18.9500	19.048300	-0.531%	3,914	+35.970%
2024-08-09	18.6812	19.1500	18.6812	19.150000	+3.262%	10,176	+35.248%
2024-08-08	18.4300	18.5450	18.4000	18.545000	-0.081%	1,915	+39.660%
2024-08-07	18.5700	18.6500	18.4207	18.560000	-0.215%	3,670	+39.547%
2024-08-06	18.6200	18.8400	18.4100	18.600000	+0.704%	8,512	+39.247%
2024-08-05	17.8000	18.8500	17.8000	18.470000	-1.598%	3,229	+40.227%
2024-08-02	18.8700	18.8700	17.7100	18.770000	+1.295%	23,407	+37.986%
2024-08-01	19.2000	19.2000	18.5000	18.530000	-3.136%	18,338	+39.773%
2024-07-31	19.1200	19.4300	19.0900	19.130000	+0.131%	5,682	+35.389%
2024-07-30	18.9300	19.3500	18.9300	19.105000	+2.165%	1,445	+35.567%
2024-07-29	18.1300	19.1500	18.1300	18.700100	+2.691%	6,945	+38.502%
2024-07-26	19.0900	19.0900	18.2100	18.210000	-3.651%	4,957	+42.230%
2024-07-25	18.9900	19.2000	18.9000	18.900000	-0.579%	8,257	+37.037%
2024-07-24	18.7850	19.5250	18.7850	19.010000	-0.731%	14,715	+36.244%
2024-07-23	19.1600	19.2800	19.0100	19.150000	+0.472%	1,794	+35.248%
2024-07-22	18.7600	19.0600	18.7100	19.060000	+1.007%	6,802	+35.887%
2024-07-19	18.7400	19.1025	18.7000	18.870000	+0.963%	5,769	+37.255%
2024-07-18	18.8500	18.8500	18.5300	18.690000	-2.606%	4,348	+38.577%
2024-07-17	19.0500	19.2000	18.5201	19.190000	-0.980%	9,339	+34.966%
2024-07-16	18.7400	19.3800	18.7400	19.380000	+0.207%	2,834	+33.643%
2024-07-15	19.0000	19.5100	19.0000	19.340000	+0.468%	7,975	+33.919%
2024-07-12	19.1000	19.2500	18.9300	19.250000	+0.785%	7,813	+34.545%
2024-07-11	18.5200	19.1000	18.1200	19.100000	+3.635%	14,990	+35.602%
2024-07-10	17.5600	18.4800	17.5600	18.430000	+5.859%	19,260	+40.532%
2024-07-09	17.2300	17.5650	17.0700	17.410000	+2.231%	2,069	+48.765%
2024-07-08	17.0500	17.0600	16.8200	17.030000	+0.889%	9,160	+52.085%
2024-07-05	17.3200	17.3500	16.2400	16.880000	-1.660%	11,188	+53.436%
2024-07-03	16.4900	17.2500	16.4900	17.165000	+2.969%	45,970	+50.888%
2024-07-02	17.1200	17.1200	16.6700	16.670000	-1.883%	6,437	+55.369%
2024-07-01	17.3500	17.3500	16.9200	16.990000	-1.221%	27,068	+52.443%
2024-06-28	16.7600	17.2000	16.7600	17.200000	+2.320%	50,735	+50.581%
2024-06-27	17.2500	17.3300	16.8100	16.810000	-2.551%	7,097	+54.075%
2024-06-26	17.4700	17.5000	17.0800	17.250000	-1.765%	22,862	+50.145%
2024-06-25	17.3300	17.5600	17.1503	17.560000	+1.974%	7,713	+47.494%
2024-06-24	17.4300	17.4500	17.2200	17.220000	0.000%	16,312	+50.407%
2024-06-21	17.9700	17.9700	17.2200	17.220000	-4.174%	5,653	+50.407%
2024-06-20	17.8400	17.9800	17.5700	17.970000	+1.640%	5,680	+44.129%
2024-06-18	17.6800	17.7200	17.4900	17.680000	-1.229%	11,204	+46.493%
2024-06-17	18.1500	18.1500	17.6300	17.900000	+0.252%	13,429	+44.693%
2024-06-14	18.1700	18.1700	17.3800	17.855000	-0.418%	11,302	+45.057%
2024-06-13	18.2100	18.2100	17.7301	17.930000	-2.129%	5,709	+44.451%
2024-06-12	18.3300	18.4500	18.1600	18.320000	-1.026%	5,598	+41.376%
2024-06-11	18.5100	18.5700	18.3500	18.510000	+0.653%	19,206	+39.924%
2024-06-10	18.7500	18.7500	18.3649	18.390000	-3.566%	5,419	+40.837%
2024-06-07	18.7300	19.1099	18.6800	19.070000	+1.436%	13,025	+35.815%
2024-06-06	19.0500	19.0500	18.6950	18.800000	-1.001%	4,784	+37.766%
2024-06-05	19.0700	19.0700	18.7800	18.990000	+0.423%	6,655	+36.388%
2024-06-04	18.4100	19.2399	18.4100	18.910000	+0.425%	8,451	+36.965%
2024-06-03	19.4000	19.4000	18.3800	18.830000	-3.088%	31,170	+37.546%
2024-05-31	19.2552	19.4300	18.3900	19.430000	+3.296%	40,597	+33.299%
2024-05-30	18.5129	19.1650	18.5129	18.810000	+0.320%	8,457	+37.693%
2024-05-29	19.0700	19.0700	18.6100	18.750000	-1.781%	32,953	+38.133%
2024-05-28	19.2600	19.3600	18.6600	19.090000	+3.251%	19,476	+35.673%
2024-05-24	18.4000	18.6400	18.4000	18.489000	+0.538%	92,610	+40.083%
2024-05-23	18.4200	18.5400	18.2050	18.390000	+0.412%	59,178	+40.837%
2024-05-22	18.6000	18.7600	18.3146	18.314600	-1.851%	155,351	+41.417%
2024-05-21	18.6150	18.6600	18.2900	18.660000	+2.640%	3,278	+38.800%
2024-05-20	18.7520	18.9899	18.1800	18.180000	-3.503%	28,823	+42.464%
2024-05-17	18.8400	18.8400	18.7200	18.840000	-0.842%	58,701	+37.473%
2024-05-16	19.1400	19.1400	18.9900	19.000000	-0.783%	28,122	+36.316%
2024-05-15	18.8700	19.2700	18.7700	19.150000	+1.162%	8,306	+35.248%
2024-05-14	18.8700	19.0400	18.6100	18.930000	-0.682%	5,125	+36.820%
2024-05-13	19.2200	19.2800	18.7000	19.060000	-1.600%	79,794	+35.887%
2024-05-10	19.3600	19.6050	18.4100	19.370000	+2.704%	5,581	+33.712%
2024-05-09	18.8600	19.0100	18.7350	18.860000	+0.640%	7,149	+37.328%
2024-05-08	18.4100	18.8600	18.4100	18.740000	+0.752%	6,398	+38.207%
2024-05-07	18.9900	19.0900	18.6001	18.600100	-0.481%	18,329	+39.247%
2024-05-06	18.7800	19.0400	18.5324	18.690000	+0.107%	14,981	+38.577%
2024-05-03	18.4200	18.7100	18.2058	18.670000	+4.011%	5,317	+38.725%
2024-05-02	17.0900	18.1400	17.0900	17.950000	+7.100%	14,832	+44.290%
2024-05-01	16.7550	17.1000	16.5900	16.760000	+0.060%	2,066	+54.535%
2024-04-30	16.6000	17.0700	16.4840	16.750000	-0.475%	14,256	+54.627%
2024-04-29	16.6400	16.8700	16.6400	16.830000	+0.778%	40,451	+53.892%
2024-04-26	16.8100	16.8100	16.6800	16.700000	+0.785%	3,913	+55.090%
2024-04-25	16.5700	16.5700	16.5700	16.570000	-0.838%	200	+56.307%
2024-04-24	16.3400	16.7300	16.1550	16.710000	+1.766%	18,553	+54.997%
2024-04-23	16.1900	16.4900	16.1900	16.420000	+1.202%	24,032	+57.734%
2024-04-22	16.2900	16.4200	16.1750	16.225000	-1.428%	1,924	+59.630%
2024-04-19	16.0600	16.4600	16.0600	16.460000	+2.236%	2,579	+57.351%
2024-04-18	15.8683	16.1900	15.6802	16.100000	+2.287%	5,797	+60.870%
2024-04-17	15.6600	15.8200	15.6600	15.740000	+0.833%	2,451	+64.549%
2024-04-16	15.4900	15.6100	15.3100	15.610000	+0.321%	5,450	+65.919%
2024-04-15	16.1600	16.1600	15.4000	15.560000	-1.643%	7,534	+66.452%
2024-04-12	16.2600	16.4100	15.8200	15.820000	-4.469%	5,087	+63.717%
2024-04-11	16.5500	16.6600	16.4600	16.560000	+1.782%	3,114	+56.401%
2024-04-10	16.3500	16.5850	16.2700	16.270000	-0.498%	23,663	+59.189%
2024-04-09	15.9600	16.3900	15.9600	16.351500	+1.879%	4,625	+58.395%
2024-04-08	15.8850	16.5200	15.8675	16.050000	+0.817%	17,495	+61.371%
2024-04-05	15.9500	15.9599	15.8250	15.920000	-1.485%	6,284	+62.688%
2024-04-04	15.7900	16.2700	15.5500	16.160000	+4.663%	17,187	+60.272%
2024-04-03	15.5950	15.6850	15.4400	15.440000	+1.312%	10,402	+67.746%
2024-04-02	15.0700	15.4900	15.0700	15.240000	+1.128%	14,449	+69.948%
2024-04-01	15.0500	15.1800	15.0100	15.070000	+1.141%	18,299	+71.865%
2024-03-28	15.2000	15.3589	14.8900	14.900000	-1.780%	9,879	+73.826%
2024-03-27	14.9500	15.1700	14.9500	15.170000	+2.224%	10,235	+70.732%
2024-03-26	15.1100	15.1200	14.7850	14.840000	-1.264%	14,161	+74.528%
2024-03-25	15.1900	15.7400	15.0100	15.030000	-2.403%	16,478	+72.322%
2024-03-22	15.7000	15.9400	15.4000	15.400000	+0.260%	3,450	+68.182%
2024-03-21	15.7600	15.7600	15.3300	15.360000	-4.537%	7,417	+68.620%
2024-03-20	15.9800	16.0900	15.9800	16.090000	-1.167%	1,126	+60.970%
2024-03-19	16.1600	16.3000	16.0100	16.280000	+0.743%	2,391	+59.091%
2024-03-18	16.2100	16.3180	16.1000	16.160000	-1.433%	5,058	+60.272%
2024-03-15	16.3400	16.5350	16.3400	16.395000	-0.636%	3,272	+57.975%
2024-03-14	16.4200	16.5000	16.3400	16.500000	+0.856%	3,217	+56.970%
2024-03-13	16.2300	16.4200	16.2200	16.360000	+2.186%	5,120	+58.313%
2024-03-12	15.8300	16.1500	15.1107	16.010000	+0.313%	2,754	+61.774%
2024-03-11	14.9300	15.9900	14.9300	15.960000	+2.901%	7,711	+62.281%
2024-03-08	15.6200	15.9200	15.5100	15.510000	+2.647%	14,606	+66.989%
2024-03-07	15.2800	15.7200	15.1100	15.110000	-1.692%	15,586	+71.410%
2024-03-06	15.0750	15.3700	15.0000	15.370000	+1.856%	6,989	+68.510%
2024-03-05	14.9600	15.2500	14.9300	15.090000	-0.396%	7,401	+71.637%
2024-03-04	15.7000	15.7000	15.0100	15.150000	-7.678%	32,827	+70.957%
2024-03-01	14.9850	16.4400	14.8900	16.410000	+10.060%	88,281	+57.831%
2024-02-29	15.0000	15.0100	14.7400	14.910000	+0.675%	1,804	+73.709%
2024-02-28	14.8200	14.8400	14.7800	14.810000	+0.543%	2,520	+74.882%
2024-02-27	14.8600	14.9200	14.7300	14.730000	+0.928%	5,724	+75.832%
2024-02-26	14.8000	14.8800	14.5945	14.594500	-0.243%	1,619	+77.464%
2024-02-23	14.7900	14.9000	14.6100	14.630000	-1.282%	4,789	+77.033%
2024-02-22	15.0850	15.0850	14.8000	14.820000	-2.044%	7,041	+74.764%
2024-02-21	15.0100	15.1292	15.0000	15.129200	+0.794%	6,936	+71.192%
2024-02-20	14.8200	15.1850	14.7200	15.010000	+1.419%	7,176	+72.552%
2024-02-16	15.0200	15.0700	14.7900	14.800000	-1.781%	5,360	+75.000%
2024-02-15	15.1700	15.1700	14.9200	15.068300	+0.960%	3,818	+71.884%
2024-02-14	14.8900	14.9500	14.5500	14.925000	+1.531%	7,237	+73.534%
2024-02-13	14.6700	14.8800	14.5901	14.700000	+1.309%	6,285	+76.190%
2024-02-12	14.6500	14.7850	14.2500	14.510000	-0.378%	13,470	+78.498%
2024-02-09	15.0000	15.0000	14.5650	14.565000	-2.900%	5,716	+77.824%
2024-02-08	15.0900	15.1700	15.0000	15.000000	0.000%	5,371	+72.667%
2024-02-07	14.9535	15.0450	14.8300	15.000000	+0.267%	65,327	+72.667%
2024-02-06	14.5600	14.9600	14.5600	14.960000	+1.355%	26,431	+73.128%
2024-02-05	14.5510	14.9200	14.5200	14.760000	+3.871%	73,966	+75.474%
2024-02-02	14.7800	14.9700	14.0700	14.210000	-5.894%	16,888	+82.266%
2024-02-01	14.8000	15.1900	14.8000	15.100000	+0.066%	44,091	+71.523%
2024-01-31	14.3700	15.3400	14.2500	15.090000	+6.193%	59,654	+71.637%
2024-01-30	14.1200	14.2750	14.0000	14.210000	+3.421%	38,152	+82.266%
2024-01-29	14.1600	14.2100	13.7400	13.740000	-3.579%	32,747	+88.501%
2024-01-26	14.3100	14.4200	14.1400	14.250000	-1.180%	12,187	+81.754%
2024-01-25	14.7900	14.7900	14.4202	14.420200	-1.970%	6,262	+79.609%
2024-01-24	14.6400	15.1000	14.6400	14.710000	+0.881%	47,609	+76.071%
2024-01-23	14.8800	14.8800	14.2700	14.581600	-1.609%	40,149	+77.621%
2024-01-22	14.6800	14.8200	14.6400	14.820000	+1.299%	16,016	+74.764%
2024-01-19	14.7700	14.8300	14.5800	14.630000	-0.068%	28,654	+77.033%
2024-01-18	14.7000	15.3900	14.4200	14.640000	-4.625%	26,024	+76.913%
2024-01-17	15.0300	15.6025	14.6700	15.350000	+0.788%	5,048	+68.730%
2024-01-16	15.4000	15.4000	14.9526	15.230000	-1.551%	49,272	+70.059%
2024-01-12	15.9700	16.2200	15.2700	15.470000	+1.243%	63,465	+67.421%
2024-01-11	14.9100	15.3700	14.9100	15.280000	+2.207%	42,833	+69.503%
2024-01-10	14.9800	15.1501	14.9501	14.950100	-0.399%	1,886	+73.243%
2024-01-09	14.9900	15.1900	14.9900	15.010000	-1.670%	21,050	+72.552%
2024-01-08	15.7200	15.7200	15.2300	15.265000	-2.522%	2,017	+69.669%
2024-01-05	15.7200	15.7200	15.0600	15.660000	+0.064%	3,881	+65.390%
2024-01-04	15.5600	15.6500	15.2500	15.650000	+1.524%	10,108	+65.495%
2024-01-03	14.9500	15.6400	14.9500	15.415000	+3.805%	4,973	+68.018%
2024-01-02	14.7400	15.0000	14.6000	14.850000	-0.402%	12,015	+74.411%
2023-12-29	14.6800	15.1100	14.6800	14.910000	+1.016%	3,951	+73.709%
2023-12-28	14.7600	14.9000	14.7600	14.760000	+1.027%	1,262	+75.474%
2023-12-27	14.5000	14.6100	14.5000	14.610000	+1.302%	3,218	+77.276%
2023-12-26	14.3400	14.4222	14.0500	14.422200	+1.422%	1,939	+79.584%
2023-12-22	15.0400	15.0400	14.2200	14.220000	-4.113%	2,307	+82.138%
2023-12-21	14.5360	14.8300	14.5100	14.830000	0.000%	1,311	+74.646%
2023-12-20	15.0200	15.2499	14.8300	14.830000	-0.067%	9,107	+74.646%
2023-12-19	14.8300	15.7000	14.3201	14.840000	+1.159%	22,751	+74.528%
2023-12-18	15.0100	15.2500	13.9700	14.670000	-3.520%	34,570	+76.551%
2023-12-15	15.2700	15.4200	14.4100	15.205200	-0.424%	15,294	+70.336%
2023-12-14	15.0000	15.4100	15.0000	15.270000	+3.878%	30,708	+69.614%
2023-12-13	14.6300	14.7000	14.6300	14.700000	+2.869%	880	+76.190%
2023-12-12	14.3900	14.6100	14.2900	14.290000	+0.140%	810	+81.246%
2023-12-11	14.0000	14.4450	14.0000	14.270000	+1.929%	14,202	+81.500%
2023-12-08	14.6300	15.1550	12.5000	14.000000	-4.044%	22,265	+85.000%
2023-12-07	14.5350	14.5900	14.5201	14.590000	+1.601%	1,887	+77.519%
2023-12-06	15.0000	15.0000	14.1000	14.360100	-4.266%	2,749	+80.361%
2023-12-05	14.8700	15.0000	14.4550	15.000000	+1.695%	7,314	+72.667%
2023-12-04	14.6124	14.8000	14.5100	14.750000	0.000%	3,606	+75.593%
2023-12-01	15.0400	15.0400	14.7100	14.750000	+2.218%	3,646	+75.593%
2023-11-30	14.4300	14.4300	14.4300	14.430000	+1.477%	1,050	+79.487%
2023-11-29	14.2000	14.4900	14.2000	14.220000	-1.796%	420	+82.138%
2023-11-28	14.4800	14.4800	13.9050	14.480000	+0.277%	1,837	+78.867%
2023-11-27	14.0000	14.5000	14.0000	14.440000	+1.333%	9,688	+79.363%
2023-11-24	14.2200	14.2500	13.9900	14.250000	+0.707%	1,136	+81.754%
2023-11-22	14.2400	14.2500	14.1500	14.150000	+1.071%	8,783	+83.039%
2023-11-21	13.9400	14.2800	13.9200	14.000000	+1.449%	3,757	+85.000%
2023-11-20	13.9837	14.1800	13.8001	13.800100	-2.679%	1,156	+87.680%
2023-11-17	13.8200	14.1800	13.7900	14.180000	+2.754%	3,519	+82.652%
2023-11-16	13.5700	13.8000	13.4300	13.800000	+0.951%	9,497	+87.681%

.dark-mode .CrpLbs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CrpLbs{ color: #333333; background-color: white; border: 2px solid #333333; }AKO.BEmbotelladora Andina S.A. Series Bstock NYSE ADR

AKO.B
Embotelladora Andina S.A. Series B
stock NYSE ADR