17,617$
1,25%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 17,20 | 17,54 | 17,18 | 17,40 | 1,75% | 6.596,00 |
| 15.11.2024 | 17,35 | 17,49 | 17,10 | 17,10 | -1,21% | 9.114,00 |
| 14.11.2024 | 17,50 | 17,90 | 17,31 | 17,31 | -0,06% | 10.689,00 |
| 13.11.2024 | 17,19 | 17,44 | 17,13 | 17,32 | 1,82% | 3.824,00 |
| 12.11.2024 | 17,25 | 17,26 | 16,83 | 17,01 | -2,74% | 4.979,00 |
| 11.11.2024 | 17,23 | 17,54 | 17,09 | 17,49 | -2,56% | 4.809,00 |
| 08.11.2024 | 17,28 | 17,95 | 17,27 | 17,95 | 0,00% | 9.174,00 |
| 07.11.2024 | 17,92 | 17,95 | 17,59 | 17,95 | 2,51% | 4.741,00 |
| 06.11.2024 | 17,36 | 18,14 | 17,28 | 17,51 | -1,02% | 11.546,00 |
| 05.11.2024 | 17,65 | 17,81 | 17,55 | 17,69 | -0,84% | 5.622,00 |
| 04.11.2024 | 17,50 | 17,89 | 17,46 | 17,84 | 5,69% | 16.173,00 |
| 01.11.2024 | 17,73 | 17,79 | 16,60 | 16,88 | -3,04% | 74.230,00 |
| 31.10.2024 | 16,92 | 18,18 | 16,80 | 17,41 | 2,11% | 5.603,00 |
| 30.10.2024 | 18,04 | 18,12 | 16,73 | 17,05 | -6,52% | 7.208,00 |
| 29.10.2024 | 18,87 | 18,88 | 18,13 | 18,24 | -0,55% | 6.127,00 |
| 28.10.2024 | 18,85 | 18,94 | 18,32 | 18,34 | 0,82% | 7.751,00 |
| 25.10.2024 | 19,20 | 19,29 | 18,19 | 18,19 | -3,71% | 10.114,00 |
| 24.10.2024 | 19,01 | 19,14 | 18,89 | 18,89 | 0,96% | 4.040,00 |
| 23.10.2024 | 18,81 | 19,10 | 18,71 | 18,71 | -1,45% | 5.284,00 |
| 22.10.2024 | 19,21 | 19,32 | 18,98 | 18,99 | -0,65% | 8.650,00 |
| 21.10.2024 | 18,50 | 19,12 | 18,50 | 19,11 | 0,63% | 18.092,00 |
| 18.10.2024 | 18,85 | 19,00 | 18,73 | 18,99 | 0,05% | 7.306,00 |
| 17.10.2024 | 18,64 | 19,11 | 18,64 | 18,98 | 0,16% | 19.672,00 |
| 16.10.2024 | 18,90 | 19,09 | 18,84 | 18,95 | -0,21% | 7.098,00 |
| 15.10.2024 | 18,95 | 19,07 | 18,75 | 18,99 | -0,78% | 21.491,00 |
| 14.10.2024 | 18,84 | 19,14 | 18,79 | 19,14 | -0,16% | 27.005,00 |
| 11.10.2024 | 18,83 | 19,25 | 18,72 | 19,17 | 2,29% | 17.269,00 |
| 10.10.2024 | 18,63 | 18,77 | 18,44 | 18,74 | -0,11% | 51.680,00 |
| 09.10.2024 | 18,60 | 18,77 | 18,43 | 18,76 | 0,21% | 19.844,00 |
| 08.10.2024 | 19,17 | 19,17 | 18,55 | 18,72 | -2,50% | 12.864,00 |
| 07.10.2024 | 18,76 | 19,41 | 18,76 | 19,20 | 0,47% | 14.723,00 |
| 04.10.2024 | 19,17 | 19,22 | 18,99 | 19,11 | -0,52% | 32.364,00 |
| 03.10.2024 | 19,06 | 19,99 | 18,57 | 19,21 | -1,03% | 133.060,00 |
| 02.10.2024 | 19,82 | 19,82 | 19,15 | 19,41 | -0,21% | 64.404,00 |
| 01.10.2024 | 20,02 | 20,02 | 19,22 | 19,45 | -2,99% | 48.398,00 |
| 30.09.2024 | 19,97 | 20,38 | 19,89 | 20,05 | 0,70% | 17.505,00 |
| 27.09.2024 | 19,77 | 20,15 | 19,65 | 19,91 | 2,68% | 15.130,00 |
| 26.09.2024 | 19,37 | 19,60 | 19,29 | 19,39 | 2,48% | 3.259,00 |
| 25.09.2024 | 18,60 | 19,15 | 18,54 | 18,92 | 1,23% | 10.631,00 |
| 24.09.2024 | 19,34 | 19,34 | 18,46 | 18,69 | -2,55% | 11.503,00 |
| 23.09.2024 | 19,19 | 19,32 | 19,04 | 19,18 | 1,43% | 9.697,00 |
| 20.09.2024 | 18,99 | 18,99 | 18,25 | 18,91 | 3,05% | 1.045,00 |
| 19.09.2024 | 18,96 | 18,96 | 17,86 | 18,35 | -0,65% | 899,00 |
| 18.09.2024 | 17,85 | 18,47 | 17,85 | 18,47 | -0,19% | 528,00 |
| 17.09.2024 | 18,43 | 18,51 | 18,30 | 18,51 | 1,40% | 2.382,00 |
| 16.09.2024 | 18,48 | 18,70 | 17,49 | 18,25 | 0,11% | 6.402,00 |
| 13.09.2024 | 18,46 | 18,46 | 18,23 | 18,23 | 0,25% | 1.550,00 |
| 12.09.2024 | 18,12 | 18,44 | 17,85 | 18,19 | 0,19% | 1.928,00 |
| 11.09.2024 | 18,21 | 18,21 | 17,78 | 18,15 | 0,95% | 2.870,00 |
| 10.09.2024 | 18,10 | 18,43 | 17,67 | 17,98 | -0,55% | 11.347,00 |
| 09.09.2024 | 18,04 | 18,34 | 17,71 | 18,08 | 1,18% | 5.598,00 |
| 06.09.2024 | 17,74 | 18,15 | 17,62 | 17,87 | 1,65% | 5.033,00 |
| 05.09.2024 | 17,90 | 17,96 | 15,00 | 17,58 | -2,82% | 93.641,00 |
| 04.09.2024 | 18,33 | 18,33 | 18,09 | 18,09 | -3,00% | 3.973,00 |
| 03.09.2024 | 19,31 | 19,36 | 18,04 | 18,65 | -3,47% | 131.091,00 |
| 30.08.2024 | 19,32 | 19,50 | 19,32 | 19,32 | -1,28% | 3.393,00 |
| 29.08.2024 | 19,19 | 19,58 | 19,17 | 19,57 | 0,88% | 9.403,00 |
| 28.08.2024 | 19,00 | 19,41 | 19,00 | 19,40 | 2,97% | 7.915,00 |
| 27.08.2024 | 19,37 | 19,37 | 18,74 | 18,84 | -2,89% | 7.127,00 |
| 26.08.2024 | 19,28 | 19,50 | 19,28 | 19,40 | 1,20% | 3.040,00 |
| 23.08.2024 | 19,06 | 19,18 | 18,56 | 19,17 | 1,97% | 4.041,00 |
| 22.08.2024 | 18,99 | 19,19 | 18,80 | 18,80 | -0,84% | 4.363,00 |
| 21.08.2024 | 19,00 | 19,18 | 18,92 | 18,96 | 0,64% | 9.463,00 |
| 20.08.2024 | 19,14 | 19,16 | 18,84 | 18,84 | -2,38% | 1.217,00 |
| 19.08.2024 | 19,33 | 19,33 | 19,13 | 19,30 | 0,73% | 1.489,00 |
| 16.08.2024 | 18,93 | 19,17 | 18,93 | 19,16 | 2,08% | 1.572,00 |
| 15.08.2024 | 18,89 | 19,47 | 18,34 | 18,77 | -1,55% | 1.739,00 |
| 14.08.2024 | 18,55 | 19,07 | 18,55 | 19,07 | 1,68% | 3.122,00 |
| 13.08.2024 | 18,83 | 18,90 | 18,75 | 18,75 | -1,57% | 1.536,00 |
| 12.08.2024 | 19,19 | 19,27 | 18,95 | 19,05 | -0,53% | 3.914,00 |
| 09.08.2024 | 18,68 | 19,15 | 18,68 | 19,15 | 3,26% | 10.176,00 |
| 08.08.2024 | 18,43 | 18,55 | 18,40 | 18,55 | -0,08% | 1.915,00 |
| 07.08.2024 | 18,57 | 18,65 | 18,42 | 18,56 | -0,22% | 3.670,00 |
| 06.08.2024 | 18,62 | 18,84 | 18,41 | 18,60 | 0,70% | 8.512,00 |
| 05.08.2024 | 17,80 | 18,85 | 17,80 | 18,47 | -1,60% | 3.229,00 |
| 02.08.2024 | 18,87 | 18,87 | 17,71 | 18,77 | 1,30% | 23.407,00 |
| 01.08.2024 | 19,20 | 19,20 | 18,50 | 18,53 | -3,14% | 18.338,00 |
| 31.07.2024 | 19,12 | 19,43 | 19,09 | 19,13 | 0,13% | 5.682,00 |
| 30.07.2024 | 18,93 | 19,35 | 18,93 | 19,11 | 2,17% | 1.445,00 |
| 29.07.2024 | 18,13 | 19,15 | 18,13 | 18,70 | 2,69% | 6.945,00 |
| 26.07.2024 | 19,09 | 19,09 | 18,21 | 18,21 | -3,65% | 4.957,00 |
| 25.07.2024 | 18,99 | 19,20 | 18,90 | 18,90 | -0,58% | 8.257,00 |
| 24.07.2024 | 18,79 | 19,53 | 18,79 | 19,01 | -0,73% | 14.715,00 |
| 23.07.2024 | 19,16 | 19,28 | 19,01 | 19,15 | 0,47% | 1.794,00 |
| 22.07.2024 | 18,76 | 19,06 | 18,71 | 19,06 | 1,01% | 6.802,00 |
| 19.07.2024 | 18,74 | 19,10 | 18,70 | 18,87 | 0,96% | 5.769,00 |
| 18.07.2024 | 18,85 | 18,85 | 18,53 | 18,69 | -2,61% | 4.348,00 |
| 17.07.2024 | 19,05 | 19,20 | 18,52 | 19,19 | -0,98% | 9.339,00 |
| 16.07.2024 | 18,74 | 19,38 | 18,74 | 19,38 | 0,21% | 2.834,00 |
| 15.07.2024 | 19,00 | 19,51 | 19,00 | 19,34 | 0,47% | 7.975,00 |
| 12.07.2024 | 19,10 | 19,25 | 18,93 | 19,25 | 0,79% | 7.813,00 |
| 11.07.2024 | 18,52 | 19,10 | 18,12 | 19,10 | 3,64% | 14.990,00 |
| 10.07.2024 | 17,56 | 18,48 | 17,56 | 18,43 | 5,86% | 19.260,00 |
| 09.07.2024 | 17,23 | 17,57 | 17,07 | 17,41 | 2,23% | 2.069,00 |
| 08.07.2024 | 17,05 | 17,06 | 16,82 | 17,03 | 0,89% | 9.160,00 |
| 05.07.2024 | 17,32 | 17,35 | 16,24 | 16,88 | -1,66% | 11.188,00 |
| 03.07.2024 | 16,49 | 17,25 | 16,49 | 17,17 | 2,97% | 45.970,00 |
| 02.07.2024 | 17,12 | 17,12 | 16,67 | 16,67 | -1,88% | 6.437,00 |
| 01.07.2024 | 17,35 | 17,35 | 16,92 | 16,99 | -1,22% | 27.068,00 |
| 28.06.2024 | 16,76 | 17,20 | 16,76 | 17,20 | 2,32% | 50.735,00 |