Embotelladora Andina Historical Data - AKO.A | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Embotelladora Andina (AKO.A)
Embotelladora Andina (AKO.A) Historical

Embotelladora Andina (AKO.A)

13.7599

0.3599

(2.69%)

Closed April 28 4:00PM

Delayed by 15 minutes

13.7599

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	13.7599	0.36	2.69	12.84	14.62	12.84	765
1714084800	13.4	0.2	1.52	13.8	14.8	12.85	9574
1713998400	13.2	-0.58	-4.21	13.83	13.83	13.2	1763
1713912000	13.78	0.68	5.23	13.89	13.89	12.7201	3759
1713825600	13.095	0.27	2.07	13.03	13.81	13.03	1899
1713566400	12.83	0	0.00	13.37	13.37	12.83	213
1713480000	12.83	0	0.00	13.5	13.5	12.83	224
1713393600	12.83	0.1	0.79	12.75	12.83	12.695	1135
1713307200	12.73	-0.22	-1.70	12.95	13	12.61	3372
1713220800	12.95	0.13	1.01	13.2	13.2	12.95	374
1712961600	12.82	-0.24	-1.80	13.2	13.2	12.82	2927
1712875200	13.055	0.23	1.81	13.1	13.22	13.055	163
1712788800	12.8226	0	0.00	12.8226	12.8226	12.8226	314
1712702400	12.8226	-0.36	-2.71	13.99	13.99	12.8226	3372
1712616000	13.18	0.35	2.77	12.95	13.98	12.94	14154
1712356800	12.8251	0.36	2.85	12.89	12.89	12.8251	344
1712270400	12.47	0	0.00	12.7	12.7	12.47	78
1712184000	12.47	0.09	0.74	12.23	12.47	12.22	1945
1712097600	12.379	-0.15	-1.21	12.379	12.379	12.379	353
1712011200	12.53	0	0.00	12.53	12.53	12.53	140
1711665600	12.53	0.35	2.87	12.53	12.53	12.25	261
1711579200	12.18	0	0.00	12.18	12.18	12.18	13
1711492800	12.18	-0.48	-3.79	12.18	12.18	12.18	129
1711406400	12.66	0.51	4.20	12.03	12.66	12.03	428
1711147200	12.15	0	0.00	12.47	12.5	12.15	86
1711060800	12.15	-0.61	-4.78	12.83	12.83	12.15	1545
1710974400	12.76	0	0.00	12.8	12.8	12.6	412
1710888000	12.76	0	0.00	12.82	12.82	12.76	41
1710801600	12.76	0.01	0.08	12.92	12.92	12.76	278
1710542400	12.75	-0.07	-0.55	12.91	12.91	12.75	348
1710456000	12.82	0.01	0.08	12.8321	12.8321	12.82	508
1710369600	12.8101	0.56	4.57	12.48	12.8101	12.48	4935
1710283200	12.25	0.03	0.25	12.48	12.6	12.25	294
1710196800	12.22	-0.28	-2.24	12.22	12.22	12.18	177
1709941200	12.5	0.69	5.84	11.81	12.64	11.81	756
1709854800	11.81	0.05	0.43	12.23	12.27	11.79	387
1709768400	11.76	-0.47	-3.85	11.95	11.95	11.76	213
1709682000	12.2308	0	0.00	12.33	12.33	12.2	97
1709595600	12.2308	0.26	2.18	12.24	12.65	12.07	1788
1709336400	11.97	-0.53	-4.24	12.47	12.47	11.92	1480
1709250000	12.5	0.05	0.40	11.92	12.5	11.92	358
1709163600	12.45	0	0.00	12.5	12.5	12.24	30
1709077200	12.45	-0.22	-1.74	12.225	12.56	12.225	2017
1708990800	12.67	0.46	3.77	12	12.67	12	925
1708731600	12.21	0	0.00	12.49	12.49	12	193
1708645200	12.21	0.26	2.18	12.7	12.7	12.09	1605
1708558800	11.95	-0.18	-1.48	12.05	12.05	11.73	4046
1708472400	12.13	0.01	0.10	11.96	12.36	11.96	634
1708126800	12.1174	0.42	3.57	11.7	12.1174	11.7	571
1708040400	11.7	-0.1	-0.85	11.91	11.95	11.7	312
1707954000	11.8	-0.11	-0.92	11.99	11.99	11.58	885
1707867600	11.91	0.07	0.59	11.84	11.9248	11.57	673
1707781200	11.84	0	0.00	11.95	11.95	11.84	286
1707522000	11.84	-0.16	-1.33	12.71	12.71	11.84	2882
1707435600	12	0.02	0.17	12	12	11.88	626
1707349200	11.98	-0.21	-1.72	12.5	12.5	11.6601	1192
1707262800	12.19	0.46	3.92	12.07	12.19	12.07	1233
1707176400	11.73	0.12	1.03	11.68	12.46	11.6	5016
1706917200	11.61	-0.19	-1.61	12.29	12.29	11.61	675
1706830800	11.8	0	0.00	12.16	12.16	11.8	35
1706744400	11.8	0	0.00	11.87	11.87	11.8	6528
1706658000	11.8	0.02	0.17	11.65	11.8	11.65	2216
1706571600	11.78	0.11	0.94	12.09	12.09	11.78	2445

Embotelladora Andina

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions