14,813$
1,53%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.12.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -2,42% | 468,00 |
| 17.12.2024 | 14,20 | 14,25 | 13,55 | 14,25 | 0,71% | 1.671,00 |
| 16.12.2024 | 14,35 | 14,35 | 14,15 | 14,15 | 0,14% | 3.040,00 |
| 13.12.2024 | 14,18 | 14,18 | 14,13 | 14,13 | 2,10% | 546,00 |
| 12.12.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 2,06% | 446,00 |
| 11.12.2024 | 13,55 | 13,56 | 13,55 | 13,56 | 0,00% | 548,00 |
| 10.12.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -0,15% | 687,00 |
| 09.12.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 0,35% | 163,00 |
| 06.12.2024 | 13,58 | 13,58 | 13,53 | 13,53 | -0,35% | - |
| 05.12.2024 | 13,53 | 13,58 | 13,53 | 13,58 | 1,34% | 1.130,00 |
| 04.12.2024 | 13,29 | 13,40 | 13,29 | 13,40 | 1,57% | 1.386,00 |
| 03.12.2024 | 13,42 | 13,42 | 13,19 | 13,19 | 0,48% | 500,00 |
| 02.12.2024 | 13,57 | 13,57 | 13,13 | 13,13 | -1,28% | 1.768,00 |
| 29.11.2024 | 13,25 | 13,30 | 13,25 | 13,30 | 1,06% | 591,00 |
| 27.11.2024 | 13,13 | 13,27 | 13,13 | 13,16 | 0,01% | 538,00 |
| 26.11.2024 | 13,25 | 13,25 | 13,16 | 13,16 | 0,37% | 865,00 |
| 25.11.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 0,08% | 447,00 |
| 22.11.2024 | 13,15 | 13,22 | 13,10 | 13,10 | -0,61% | 2.404,00 |
| 21.11.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,23% | 898,00 |
| 20.11.2024 | 13,21 | 13,21 | 13,20 | 13,21 | 0,23% | 1.083,00 |
| 19.11.2024 | 13,15 | 13,18 | 13,15 | 13,18 | 0,23% | 1.376,00 |
| 18.11.2024 | 13,14 | 13,16 | 13,05 | 13,15 | 0,03% | 923,00 |
| 15.11.2024 | 13,32 | 13,33 | 13,12 | 13,15 | -1,60% | - |
| 14.11.2024 | 13,45 | 13,45 | 13,08 | 13,36 | 2,14% | 973,00 |
| 13.11.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 0,38% | 148,00 |
| 12.11.2024 | 13,12 | 13,12 | 13,03 | 13,03 | -0,91% | 1.211,00 |
| 11.11.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -2,52% | 479,00 |
| 08.11.2024 | 13,75 | 13,75 | 13,49 | 13,49 | -1,24% | 5.124,00 |
| 07.11.2024 | 13,58 | 13,66 | 13,54 | 13,66 | 1,86% | 1.740,00 |
| 06.11.2024 | 13,45 | 13,62 | 13,41 | 13,41 | -1,11% | 3.268,00 |
| 05.11.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,74% | 336,00 |
| 04.11.2024 | 13,80 | 13,80 | 13,46 | 13,46 | 0,45% | 1.109,00 |
| 01.11.2024 | 13,13 | 13,40 | 13,13 | 13,40 | -0,67% | 311,00 |
| 31.10.2024 | 13,48 | 13,63 | 13,48 | 13,49 | 3,14% | - |
| 30.10.2024 | 13,69 | 13,69 | 13,08 | 13,08 | -5,01% | 6.874,00 |
| 29.10.2024 | 13,94 | 13,94 | 13,77 | 13,77 | -0,79% | 762,00 |
| 28.10.2024 | 13,75 | 14,16 | 13,75 | 13,88 | 1,25% | 2.752,00 |
| 25.10.2024 | 15,83 | 15,83 | 13,71 | 13,71 | -1,45% | - |
| 24.10.2024 | 13,93 | 13,93 | 13,90 | 13,91 | 0,00% | - |
| 23.10.2024 | 14,07 | 14,07 | 13,82 | 13,91 | -1,07% | 746,00 |
| 22.10.2024 | 13,93 | 14,17 | 13,93 | 14,06 | 0,57% | 3.255,00 |
| 21.10.2024 | 13,81 | 14,03 | 13,81 | 13,98 | 0,00% | 6.531,00 |
| 18.10.2024 | 14,01 | 14,02 | 13,88 | 13,98 | -0,24% | 4.836,00 |
| 17.10.2024 | 14,10 | 14,10 | 13,98 | 14,01 | -0,93% | 1.569,00 |
| 16.10.2024 | 14,13 | 14,18 | 13,92 | 14,15 | 1,03% | 9.060,00 |
| 15.10.2024 | 14,18 | 14,18 | 14,00 | 14,00 | -1,41% | 2.006,00 |
| 14.10.2024 | 14,12 | 14,25 | 14,12 | 14,20 | 0,00% | 6.021,00 |
| 11.10.2024 | 14,30 | 14,33 | 14,20 | 14,20 | -2,00% | 8.221,00 |
| 10.10.2024 | 14,15 | 14,50 | 14,11 | 14,49 | 1,61% | 41.125,00 |
| 09.10.2024 | 13,89 | 14,26 | 13,89 | 14,26 | 0,49% | 1.184,00 |
| 08.10.2024 | 14,03 | 14,20 | 14,03 | 14,19 | -0,42% | 8.662,00 |
| 07.10.2024 | 14,21 | 14,25 | 14,15 | 14,25 | -0,84% | 1.018,00 |
| 04.10.2024 | 14,36 | 14,38 | 14,36 | 14,37 | -1,58% | 4.530,00 |
| 03.10.2024 | 14,35 | 14,60 | 14,24 | 14,60 | 1,39% | 2.251,00 |
| 02.10.2024 | 14,45 | 14,45 | 14,39 | 14,40 | -0,55% | 3.243,00 |
| 01.10.2024 | 14,63 | 14,68 | 14,46 | 14,48 | -1,17% | 13.544,00 |
| 30.09.2024 | 14,50 | 14,76 | 14,35 | 14,65 | 0,63% | 5.739,00 |
| 27.09.2024 | 14,84 | 14,84 | 14,56 | 14,56 | 1,18% | 1.419,00 |
| 26.09.2024 | 14,37 | 14,39 | 14,37 | 14,39 | -6,80% | 669,00 |
| 25.09.2024 | 14,49 | 15,44 | 14,49 | 15,44 | 7,52% | 1.473,00 |
| 24.09.2024 | 14,39 | 14,39 | 14,36 | 14,36 | 0,07% | 426,00 |
| 23.09.2024 | 14,44 | 14,78 | 14,35 | 14,35 | -1,03% | 2.273,00 |
| 20.09.2024 | 14,80 | 14,80 | 14,50 | 14,50 | -2,03% | 267,00 |
| 19.09.2024 | 14,54 | 14,80 | 14,54 | 14,80 | -0,27% | 1.179,00 |
| 18.09.2024 | 14,84 | 14,84 | 14,79 | 14,84 | 7,93% | 986,00 |
| 17.09.2024 | 14,25 | 14,27 | 13,70 | 13,75 | -4,99% | 3.192,00 |
| 16.09.2024 | 15,31 | 15,31 | 14,47 | 14,47 | 1,78% | - |
| 13.09.2024 | 14,36 | 14,36 | 14,22 | 14,22 | -1,18% | 566,00 |
| 12.09.2024 | 13,94 | 14,39 | 13,94 | 14,39 | 0,49% | 558,00 |
| 11.09.2024 | 14,49 | 14,49 | 14,32 | 14,32 | 1,92% | - |
| 10.09.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -0,92% | 434,00 |
| 09.09.2024 | 14,23 | 14,23 | 13,75 | 14,18 | -0,49% | 9.181,00 |
| 06.09.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 0,14% | 301,00 |
| 05.09.2024 | 14,42 | 14,42 | 14,13 | 14,23 | -3,99% | 3.341,00 |
| 04.09.2024 | 14,69 | 14,82 | 14,69 | 14,82 | -2,55% | 661,00 |
| 03.09.2024 | 15,31 | 15,31 | 15,21 | 15,21 | -4,85% | 927,00 |
| 30.08.2024 | 16,43 | 16,48 | 15,56 | 15,99 | -5,97% | 1.623,00 |
| 29.08.2024 | 15,02 | 17,00 | 14,91 | 17,00 | 13,31% | 9.498,00 |
| 28.08.2024 | 15,00 | 16,24 | 15,00 | 15,00 | 0,02% | 15.445,00 |
| 27.08.2024 | 15,00 | 15,11 | 14,98 | 15,00 | 0,00% | 5.904,00 |
| 26.08.2024 | 14,85 | 15,00 | 14,79 | 15,00 | 2,32% | 4.100,00 |
| 23.08.2024 | 14,84 | 14,84 | 14,52 | 14,66 | 4,19% | 917,00 |