Embotelladora Andina S.A (AKO-A) Historical Stock Data
12.53 ↑0.00 (0.00%)
As of Market Close on March 28th, 2024.
Historical Data
In the past 30 trading days, AKO-A is down -0.12% a day on average. There have been 20 days where Embotelladora Andina S.A closed green and 10 days where AKO-A closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 12.53 | 12.53 | ↑$0.00 (0.00%) | 12.53 | 12.53 | 247 |
2024-03-27 | 12.18 | 12.18 | ↑$0.00 (0.00%) | 12.18 | 12.18 | 13 |
2024-03-26 | 12.18 | 12.18 | ↑$0.00 (0.00%) | 12.18 | 12.18 | 125 |
2024-03-25 | 12.19 | 12.66 | ↑$0.47 (3.86%) | 12.19 | 12.66 | 428 |
2024-03-22 | 12.15 | 12.15 | ↑$0.00 (0.00%) | 12.15 | 12.15 | 102 |
2024-03-21 | 12.60 | 12.15 | ↓$0.45 (-3.57%) | 12.15 | 12.60 | 1.55K |
2024-03-19 | 12.76 | 12.76 | ↑$0.00 (0.00%) | 12.76 | 12.76 | 41 |
2024-03-18 | 12.76 | 12.76 | ↑$0.00 (0.00%) | 12.76 | 12.76 | 278 |
2024-03-15 | 12.78 | 12.75 | ↓$0.03 (-0.23%) | 12.75 | 12.78 | 466 |
2024-03-14 | 12.83 | 12.82 | ↓$0.01 (-0.09%) | 12.82 | 12.83 | 508 |
2024-03-13 | 12.52 | 12.81 | ↑$0.30 (2.36%) | 12.52 | 12.81 | 4.94K |
2024-03-12 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.25 | 12.25 | 294 |
2024-03-11 | 12.22 | 12.22 | ↑$0.00 (0.00%) | 12.22 | 12.22 | 177 |
2024-03-08 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.48 | 12.64 | 697 |
2024-03-07 | 12.27 | 11.81 | ↓$0.46 (-3.75%) | 11.81 | 12.27 | 387 |
2024-03-06 | 11.76 | 11.76 | ↑$0.00 (0.00%) | 11.76 | 11.76 | 213 |
2024-03-05 | 12.23 | 12.23 | ↑$0.00 (0.00%) | 12.23 | 12.23 | 97 |
2024-03-04 | 12.65 | 12.23 | ↓$0.42 (-3.31%) | 12.07 | 12.65 | 1.79K |
2024-03-01 | 12.25 | 11.97 | ↓$0.28 (-2.28%) | 11.97 | 12.25 | 1.48K |
2024-02-29 | 11.92 | 12.50 | ↑$0.58 (4.87%) | 11.92 | 12.50 | 358 |
2024-02-28 | 12.45 | 12.45 | ↑$0.00 (0.00%) | 12.45 | 12.45 | 30 |
2024-02-27 | 12.23 | 12.45 | ↑$0.23 (1.84%) | 12.23 | 12.53 | 1.99K |
2024-02-26 | 12.67 | 12.67 | ↑$0.00 (0.00%) | 12.67 | 12.67 | 0.93K |
2024-02-23 | 12.21 | 12.21 | ↑$0.00 (0.00%) | 12.21 | 12.21 | 193 |
2024-02-22 | 12.27 | 12.21 | ↓$0.06 (-0.49%) | 12.21 | 12.69 | 1.61K |
2024-02-21 | 12.05 | 11.95 | ↓$0.10 (-0.83%) | 11.73 | 12.05 | 3.98K |
2024-02-20 | 12.36 | 12.13 | ↓$0.23 (-1.86%) | 12.13 | 12.36 | 634 |
2024-02-16 | 12.11 | 12.12 | ↑$0.01 (0.06%) | 12.11 | 12.12 | 571 |
2024-02-15 | 11.95 | 11.70 | ↓$0.25 (-2.09%) | 11.70 | 11.95 | 312 |
2024-02-14 | 11.58 | 11.80 | ↑$0.22 (1.90%) | 11.58 | 11.80 | 885 |
Create an account or log in to view more rows.
$AKO-A Take it Bears !
$AKO-A CHUG CHUG CHUG
$AKO-A Silly Bears tricks are for kids
$AKO-A holy fuck
$AKO-A whelp. you win this round. goodluck
$AKO-A why spike ?
$AKO-A tomorrow will be an explosion day
I believe it!
$AKO-A we finna be at the top yo
$AKO-A Many many bears
$AKO-A bounce back baby