Embotelladora Andina (AKO.B)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 2.77777777778 | 18.36 | 19.06 | 18.07 | 7124 | 18.62783498 | DR |
| 4 | 0.765 | 4.22535211268 | 18.105 | 19.06 | 17.5 | 9227 | 18.28986122 | DR |
| 12 | -0.05 | -0.264270613108 | 18.92 | 19.29 | 16.6 | 10235 | 17.88735863 | DR |
| 26 | -0.06 | -0.316957210777 | 18.93 | 20.38 | 15 | 12670 | 18.51794219 | DR |
| 52 | 3.66 | 24.0631163708 | 15.21 | 20.38 | 13.74 | 15530 | 17.52867974 | DR |
| 156 | 5.47 | 40.8208955224 | 13.4 | 20.38 | 9.63 | 20044 | 14.45500216 | DR |
| 260 | 1.59 | 9.20138888889 | 17.28 | 20.38 | 9.63 | 17378 | 14.09775041 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 18.87 | 0.43 | 2.33 | 18.65 | 18.97 | 18.56 | 6555 |
| 1737070800 | 18.44 | -0.6 | -3.15 | 18.99 | 18.99 | 18.42 | 5272 |
| 1736984400 | 19.04 | 0.54 | 2.92 | 18.92 | 19.06 | 18.38 | 10021 |
| 1736898000 | 18.5 | 0.36 | 1.98 | 18.42 | 19 | 18.42 | 7879 |
| 1736811600 | 18.14 | -0.87 | -4.58 | 18.16 | 18.6437 | 18.07 | 7920 |
| 1736552400 | 19.01 | 0.73 | 3.99 | 18.16 | 19.01 | 18.16 | 4644 |
| 1736379600 | 18.28 | -0.19 | -1.03 | 18.3 | 18.61 | 17.91 | 7282 |
| 1736293200 | 18.47 | 0.63 | 3.53 | 18.13 | 18.47 | 18.03 | 3932 |
| 1736206800 | 17.84 | 0.02 | 0.11 | 17.84 | 18.49 | 17.5 | 4399 |
| 1735947600 | 17.82 | -1.04 | -5.51 | 18.71 | 18.71 | 17.82 | 8648 |
| 1735861200 | 18.86 | 0.46 | 2.50 | 18.1 | 19.01 | 18.09 | 7757 |
| 1735688400 | 18.4 | 0.73 | 4.13 | 17.81 | 18.5699 | 17.67 | 2295 |
| 1735602000 | 17.67 | -0.78 | -4.24 | 18.15 | 18.61 | 17.67 | 13003 |
| 1735342800 | 18.453 | 0.12 | 0.67 | 18.52 | 19 | 18.3 | 5931 |
| 1735256400 | 18.33 | 0.11 | 0.59 | 17.92 | 18.96 | 17.92 | 8379 |
| 1735077840 | 18.2229 | -0.03 | -0.15 | 18.22 | 18.4776 | 17.8 | 1298 |
| 1734997200 | 18.25 | 0.35 | 1.96 | 17.99 | 18.86 | 17.7 | 53212 |
| 1734738000 | 17.9 | 0.02 | 0.11 | 18.19 | 18.58 | 17.8 | 8969 |
| 1734651600 | 17.88 | 0.13 | 0.73 | 17.88 | 18.2735 | 17.78 | 7793 |
| 1734565200 | 17.75 | -0.83 | -4.47 | 18.4 | 18.9199 | 17.585 | 15564 |
| 1734478800 | 18.58 | -0.02 | -0.11 | 18.85 | 18.85 | 18.58 | 4404 |
| 1734392400 | 18.6 | -0.35 | -1.85 | 18.54 | 18.73 | 18.515 | 25064 |
| 1734133200 | 18.95 | 0.44 | 2.38 | 18.74 | 18.95 | 18.46 | 3772 |
| 1734046800 | 18.51 | -0.1 | -0.54 | 18.64 | 18.86 | 18.4609 | 9767 |
| 1733960400 | 18.61 | 0.46 | 2.53 | 18.53 | 18.7 | 18.24 | 20264 |
| 1733874000 | 18.15 | 0.3 | 1.68 | 17.98 | 18.91 | 17.98 | 14793 |
| 1733787600 | 17.85 | -0.91 | -4.86 | 18.91 | 19 | 17.85 | 8299 |
| 1733528400 | 18.762 | 0.6 | 3.31 | 18.28 | 18.762 | 17.59 | 2452 |
| 1733442000 | 18.16 | 0.07 | 0.39 | 17.98 | 18.46 | 17.98 | 3270 |
| 1733355600 | 18.09 | 0.13 | 0.72 | 18.2 | 18.2 | 17.68 | 5392 |
| 1733269200 | 17.96 | 0.16 | 0.90 | 17.96 | 18.05 | 17.72 | 2480 |
| 1733182800 | 17.8 | 0.13 | 0.74 | 17.31 | 18.48 | 17.31 | 12088 |
| 1732917840 | 17.67 | -0.24 | -1.34 | 17.99 | 17.99 | 17.58 | 5743 |
| 1732750800 | 17.91 | 0.28 | 1.59 | 17.63 | 17.95 | 17.63 | 4265 |
| 1732664400 | 17.63 | -0.22 | -1.23 | 18 | 18 | 17.62 | 4193 |
| 1732578000 | 17.85 | 0.19 | 1.05 | 17.82 | 17.95 | 17.81 | 2332 |
| 1732318800 | 17.665 | -0.03 | -0.14 | 18.09 | 18.09 | 17.63 | 4778 |
| 1732232400 | 17.69 | 0.24 | 1.38 | 17.98 | 18.09 | 17.53 | 2451 |
| 1732146000 | 17.45 | -0.27 | -1.52 | 17.46 | 17.86 | 17.45 | 3318 |
| 1732059600 | 17.72 | 0.32 | 1.84 | 17.63 | 17.76 | 17.03 | 5580 |
| 1731973200 | 17.4 | 0.3 | 1.75 | 17.2 | 17.54 | 17.18 | 6590 |
| 1731714000 | 17.1 | -0.21 | -1.21 | 17.35 | 17.49 | 17.1 | 9114 |
| 1731627600 | 17.31 | -0.01 | -0.06 | 17.51 | 17.898 | 17.31 | 10689 |
| 1731541200 | 17.32 | 0.31 | 1.82 | 17.29 | 17.4396 | 17.13 | 3824 |
| 1731454800 | 17.01 | -0.48 | -2.74 | 17.5 | 17.5 | 16.83 | 4979 |
| 1731368400 | 17.49 | -0.46 | -2.56 | 17.54 | 17.54 | 17.09 | 4809 |
| 1731109200 | 17.95 | 0 | 0.00 | 17.74 | 18.06 | 17.27 | 9174 |
| 1731022800 | 17.95 | 0.44 | 2.51 | 17.75 | 17.95 | 17.59 | 4741 |
| 1730936400 | 17.51 | -0.18 | -1.02 | 17.36 | 18.14 | 17.28 | 11539 |
| 1730850000 | 17.69 | -0.15 | -0.84 | 17.93 | 17.93 | 17.55 | 5622 |
| 1730763600 | 17.84 | 0.96 | 5.69 | 17.5 | 17.89 | 17.46 | 73395 |
| 1730500800 | 16.88 | -0.53 | -3.04 | 17.73 | 17.7846 | 16.6 | 74230 |
| 1730414400 | 17.41 | 0.36 | 2.11 | 16.92 | 18.1799 | 16.8 | 5572 |
| 1730328000 | 17.05 | -1.19 | -6.52 | 18.04 | 18.14 | 16.73 | 7208 |
| 1730241600 | 18.24 | -0.1 | -0.55 | 18.87 | 18.88 | 18.13 | 6127 |
| 1730155200 | 18.34 | 0.15 | 0.82 | 18.85 | 18.94 | 18.32 | 7717 |
| 1729896000 | 18.19 | -0.7 | -3.71 | 18.92 | 19.29 | 18.19 | 10114 |
| 1729809600 | 18.89 | 0.18 | 0.96 | 18.99 | 19.14 | 18.89 | 4040 |
| 1729723200 | 18.71 | -0.28 | -1.45 | 18.85 | 19.095 | 18.71 | 5284 |
| 1729636800 | 18.985 | -0.13 | -0.65 | 19.29 | 19.32 | 18.98 | 8650 |
| 1729550400 | 19.11 | 0.12 | 0.63 | 18.5 | 19.115 | 18.5 | 18092 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
