20,196$
-3,78%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 20,50 | 20,50 | 19,94 | 20,45 | -2,57% | 2.453,00 |
| 15.05.2025 | 19,96 | 20,99 | 19,96 | 20,99 | 2,79% | 6.231,00 |
| 14.05.2025 | 19,79 | 22,39 | 19,78 | 20,42 | 4,34% | 16.929,00 |
| 13.05.2025 | 19,38 | 19,60 | 19,25 | 19,57 | 1,72% | 20.367,00 |
| 12.05.2025 | 19,05 | 19,37 | 18,56 | 19,24 | 0,95% | 7.693,00 |
| 09.05.2025 | 19,40 | 19,40 | 18,95 | 19,06 | 0,84% | 2.718,00 |
| 08.05.2025 | 19,40 | 19,50 | 17,95 | 18,90 | -1,56% | 58.287,00 |
| 07.05.2025 | 19,50 | 19,83 | 18,90 | 19,20 | -0,78% | 19.791,00 |
| 06.05.2025 | 19,13 | 19,35 | 19,13 | 19,35 | -0,15% | 883,00 |
| 05.05.2025 | 19,40 | 19,40 | 19,33 | 19,38 | 1,89% | 8.259,00 |
| 02.05.2025 | 19,14 | 19,14 | 18,84 | 19,02 | 0,21% | 2.161,00 |
| 01.05.2025 | 18,13 | 18,98 | 18,13 | 18,98 | 0,96% | 1.486,00 |
| 30.04.2025 | 18,01 | 18,88 | 17,96 | 18,80 | 0,86% | 18.968,00 |
| 29.04.2025 | 18,53 | 18,67 | 18,50 | 18,64 | 0,86% | - |
| 28.04.2025 | 18,60 | 18,99 | 17,93 | 18,48 | -0,65% | 23.402,00 |
| 25.04.2025 | 18,50 | 19,11 | 18,50 | 18,60 | 1,58% | 4.735,00 |
| 24.04.2025 | 17,51 | 18,31 | 17,51 | 18,31 | 1,81% | 3.986,00 |
| 23.04.2025 | 17,89 | 18,48 | 16,73 | 17,99 | 3,07% | 9.200,00 |
| 22.04.2025 | 17,33 | 17,45 | 17,33 | 17,45 | 1,16% | 1.299,00 |
| 21.04.2025 | 17,20 | 17,25 | 16,72 | 17,25 | 0,94% | 6.643,00 |
| 17.04.2025 | 16,71 | 17,23 | 16,71 | 17,09 | -3,91% | 1.855,00 |
| 16.04.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 6,88% | 1.312,00 |
| 15.04.2025 | 17,05 | 17,15 | 16,64 | 16,64 | 0,55% | 2.079,00 |
| 14.04.2025 | 16,35 | 16,99 | 16,35 | 16,55 | 2,86% | 20.939,00 |
| 11.04.2025 | 16,19 | 16,19 | 15,96 | 16,09 | -0,19% | 4.284,00 |
| 10.04.2025 | 14,99 | 16,12 | 14,99 | 16,12 | 3,95% | 2.200,00 |
| 09.04.2025 | 15,75 | 16,26 | 15,51 | 15,51 | -1,36% | 11.650,00 |
| 08.04.2025 | 16,41 | 16,41 | 15,72 | 15,72 | -1,75% | 9.067,00 |
| 07.04.2025 | 16,50 | 16,68 | 15,53 | 16,00 | -1,84% | 5.805,00 |
| 04.04.2025 | 16,35 | 16,70 | 16,30 | 16,30 | 0,42% | 3.158,00 |
| 03.04.2025 | 17,30 | 17,30 | 16,23 | 16,23 | -9,32% | 3.086,00 |
| 02.04.2025 | 17,56 | 17,90 | 17,04 | 17,90 | 5,10% | 1.276,00 |
| 01.04.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -2,69% | 420,00 |
| 31.03.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 8,04% | 391,00 |
| 28.03.2025 | 16,97 | 17,79 | 16,20 | 16,20 | -2,16% | 3.305,00 |
| 27.03.2025 | 16,55 | 16,57 | 16,52 | 16,55 | -2,45% | - |
| 26.03.2025 | 16,68 | 16,97 | 16,55 | 16,97 | 1,80% | 1.159,00 |
| 25.03.2025 | 17,21 | 17,21 | 16,53 | 16,67 | 3,86% | - |
| 24.03.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | 942,00 |
| 21.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 465,00 |
| 20.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,27% | 981,00 |
| 19.03.2025 | 16,99 | 16,99 | 16,54 | 16,54 | 0,78% | - |
| 18.03.2025 | 17,21 | 17,21 | 16,34 | 16,41 | -1,72% | - |
| 17.03.2025 | 16,53 | 16,70 | 16,53 | 16,70 | 2,01% | 1.159,00 |
| 14.03.2025 | 16,21 | 16,37 | 16,13 | 16,37 | 6,03% | - |
| 13.03.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -1,96% | 379,00 |
| 12.03.2025 | 16,51 | 16,51 | 15,71 | 15,75 | -0,92% | - |
| 11.03.2025 | 15,75 | 16,01 | 15,75 | 15,89 | -0,04% | 688,00 |
| 10.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,13% | 167,00 |
| 07.03.2025 | 16,45 | 16,45 | 15,92 | 15,92 | -0,44% | 794,00 |
| 06.03.2025 | 15,98 | 15,99 | 15,97 | 15,99 | 1,91% | 876,00 |
| 05.03.2025 | 15,69 | 15,82 | 15,65 | 15,69 | 2,27% | - |
| 04.03.2025 | 15,41 | 15,92 | 15,33 | 15,34 | -0,17% | 4.666,00 |
| 03.03.2025 | 15,37 | 15,37 | 15,37 | 15,37 | 1,18% | 574,00 |
| 28.02.2025 | 15,24 | 15,24 | 15,19 | 15,19 | -2,35% | 597,00 |
| 27.02.2025 | 18,34 | 18,34 | 15,56 | 15,56 | 1,67% | - |
| 26.02.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,33% | 547,00 |
| 25.02.2025 | 15,25 | 15,25 | 15,01 | 15,25 | -1,23% | 972,00 |
| 24.02.2025 | 14,94 | 15,44 | 14,94 | 15,44 | 4,68% | 7.370,00 |
| 21.02.2025 | 15,47 | 15,47 | 14,75 | 14,75 | 0,34% | 7.987,00 |
| 20.02.2025 | 15,10 | 15,47 | 14,70 | 14,70 | -4,99% | 6.086,00 |
| 19.02.2025 | 14,72 | 15,47 | 14,72 | 15,47 | 5,04% | 3.379,00 |
| 18.02.2025 | 15,50 | 15,50 | 14,73 | 14,73 | -5,58% | 2.302,00 |
| 14.02.2025 | 16,31 | 16,31 | 15,40 | 15,60 | 0,65% | 5.293,00 |
| 13.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 683,00 |
| 12.02.2025 | 14,70 | 15,50 | 14,70 | 15,50 | -1,52% | 1.863,00 |
| 11.02.2025 | 15,56 | 15,75 | 14,89 | 15,74 | 5,28% | 4.204,00 |
| 10.02.2025 | 15,22 | 15,22 | 14,85 | 14,95 | -0,86% | 2.637,00 |
| 07.02.2025 | 15,09 | 15,34 | 14,56 | 15,08 | -1,23% | 6.631,00 |
| 06.02.2025 | 15,28 | 15,28 | 14,60 | 15,27 | 1,54% | 1.857,00 |
| 05.02.2025 | 15,73 | 15,73 | 14,83 | 15,04 | 0,04% | - |
| 04.02.2025 | 14,91 | 15,03 | 14,74 | 15,03 | 5,85% | 2.303,00 |
| 03.02.2025 | 14,10 | 15,05 | 14,10 | 14,20 | -4,54% | 5.282,00 |
| 31.01.2025 | 14,58 | 14,88 | 14,58 | 14,88 | 1,06% | 932,00 |
| 30.01.2025 | 15,21 | 15,21 | 14,67 | 14,72 | 0,30% | - |
| 29.01.2025 | 14,49 | 14,71 | 14,49 | 14,68 | 1,93% | 852,00 |
| 28.01.2025 | 14,42 | 14,42 | 14,40 | 14,40 | 0,68% | - |
| 27.01.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -4,09% | 460,00 |
| 24.01.2025 | 15,62 | 15,62 | 14,51 | 14,91 | -4,79% | 2.587,00 |
| 23.01.2025 | 15,14 | 15,66 | 15,01 | 15,66 | 3,74% | 1.637,00 |
| 22.01.2025 | 14,83 | 15,35 | 14,60 | 15,10 | 3,11% | 3.821,00 |
| 21.01.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 0,34% | 524,00 |
| 17.01.2025 | 14,95 | 14,95 | 14,59 | 14,59 | -2,47% | 1.301,00 |
| 16.01.2025 | 15,41 | 15,41 | 14,52 | 14,96 | 4,11% | 1.202,00 |
| 15.01.2025 | 15,00 | 15,00 | 14,37 | 14,37 | -1,91% | 2.990,00 |
| 14.01.2025 | 14,44 | 14,65 | 14,44 | 14,65 | 2,66% | 1.609,00 |
| 13.01.2025 | 13,75 | 14,79 | 13,75 | 14,27 | -3,69% | 7.461,00 |
| 10.01.2025 | 15,26 | 15,29 | 14,81 | 14,82 | -1,48% | - |
| 08.01.2025 | 15,01 | 15,04 | 15,01 | 15,04 | 0,31% | 1.045,00 |
| 07.01.2025 | 14,72 | 14,99 | 14,72 | 14,99 | -3,02% | 866,00 |
| 06.01.2025 | 15,36 | 15,46 | 15,01 | 15,46 | 3,24% | 6.013,00 |
| 03.01.2025 | 14,78 | 14,98 | 14,35 | 14,98 | -0,90% | 3.461,00 |
| 02.01.2025 | 15,53 | 15,53 | 14,70 | 15,11 | 2,30% | - |
| 30.12.2024 | 14,78 | 14,78 | 14,20 | 14,77 | -0,07% | 1.652,00 |
| 27.12.2024 | 15,00 | 15,00 | 14,78 | 14,78 | -1,47% | 8.504,00 |
| 26.12.2024 | 15,66 | 15,66 | 14,06 | 15,00 | 0,00% | 9.542,00 |
| 24.12.2024 | 14,50 | 15,00 | 14,50 | 15,00 | 0,00% | 1.761,00 |
| 23.12.2024 | 13,51 | 15,00 | 13,51 | 15,00 | 4,53% | 3.804,00 |
| 20.12.2024 | 13,63 | 14,35 | 13,60 | 14,35 | 8,30% | 1.808,00 |
| 19.12.2024 | 13,92 | 13,93 | 13,25 | 13,25 | -4,71% | 969,00 |