13,250$
-0,15%
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 | 13,14 | 13,16 | 13,05 | 13,15 | -0,90% | 923,00 |
| 15.11.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -0,67% | 1.120,00 |
| 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% | 147,00 |
| 12.11.2024 | 13,11 | 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 | 2,45% | 311,00 |
| 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 | -0,22% | 2.702,00 |
| 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% | 6.529,00 |
| 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 | 1,04% | 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% | 2.250,00 |
| 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% | 5.737,00 |
| 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 | -3,31% | 3.192,00 |
| 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 | 2,42% | 558,00 |
| 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 |
| 22.08.2024 | 14,40 | 14,50 | 14,07 | 14,07 | -5,51% | 1.073,00 |
| 21.08.2024 | 14,60 | 14,89 | 14,60 | 14,89 | 1,97% | 329,00 |
| 20.08.2024 | 14,64 | 14,64 | 14,60 | 14,60 | -0,25% | 296,00 |
| 19.08.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 3,10% | 402,00 |
| 16.08.2024 | 14,41 | 14,41 | 14,20 | 14,20 | 1,00% | 592,00 |
| 15.08.2024 | 14,11 | 14,11 | 14,05 | 14,06 | -2,63% | 543,00 |
| 14.08.2024 | 14,08 | 14,44 | 14,08 | 14,44 | 0,28% | 3.097,00 |
| 12.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,28% | 77,00 |
| 09.08.2024 | 14,42 | 14,44 | 14,15 | 14,44 | 0,14% | 7.051,00 |
| 08.08.2024 | 13,96 | 14,42 | 13,96 | 14,42 | 3,52% | 564,00 |
| 06.08.2024 | 13,99 | 14,76 | 13,90 | 13,93 | -0,43% | 9.600,00 |
| 05.08.2024 | 14,05 | 14,05 | 13,99 | 13,99 | -1,48% | 1.572,00 |
| 01.08.2024 | 14,66 | 14,66 | 14,20 | 14,20 | -1,80% | 445,00 |
| 31.07.2024 | 14,23 | 14,70 | 14,19 | 14,46 | 2,19% | 3.487,00 |
| 30.07.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -0,01% | 250,00 |
| 29.07.2024 | 14,07 | 14,15 | 14,05 | 14,15 | -0,99% | 1.429,00 |
| 25.07.2024 | 14,23 | 14,31 | 14,20 | 14,29 | -0,13% | 4.409,00 |
| 22.07.2024 | 14,57 | 14,57 | 14,08 | 14,31 | -0,95% | 781,00 |
| 19.07.2024 | 14,12 | 14,50 | 14,12 | 14,45 | 0,14% | 502,00 |
| 18.07.2024 | 14,39 | 14,43 | 14,39 | 14,43 | -1,03% | 609,00 |
| 16.07.2024 | 14,95 | 14,95 | 14,34 | 14,58 | -1,88% | 1.523,00 |
| 15.07.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 1,43% | 476,00 |
| 12.07.2024 | 14,62 | 14,65 | 14,44 | 14,65 | 1,45% | 815,00 |
| 11.07.2024 | 14,58 | 14,58 | 14,12 | 14,44 | 0,49% | 1.430,00 |
| 10.07.2024 | 14,29 | 14,60 | 14,20 | 14,37 | -0,83% | 1.867,00 |
| 09.07.2024 | 14,49 | 14,49 | 14,49 | 14,49 | 4,32% | 244,00 |
| 08.07.2024 | 13,89 | 13,89 | 13,89 | 13,89 | -1,14% | 212,00 |
| 03.07.2024 | 13,85 | 14,05 | 13,85 | 14,05 | -1,80% | 594,00 |
| 02.07.2024 | 13,80 | 14,31 | 13,80 | 14,31 | 0,83% | 2.463,00 |
| 01.07.2024 | 14,46 | 14,49 | 14,19 | 14,19 | -1,56% | 964,00 |
| 28.06.2024 | 14,55 | 14,55 | 14,42 | 14,42 | 3,93% | 821,00 |
| 27.06.2024 | 13,87 | 13,87 | 13,87 | 13,87 | -1,98% | 107,00 |
| 26.06.2024 | 13,87 | 14,61 | 13,87 | 14,15 | 0,27% | 1.364,00 |
| 25.06.2024 | 13,81 | 14,11 | 13,81 | 14,11 | 2,19% | 889,00 |
| 24.06.2024 | 13,81 | 13,81 | 13,81 | 13,81 | -1,29% | 473,00 |
| 21.06.2024 | 14,17 | 14,17 | 13,81 | 13,99 | -2,59% | 728,00 |
| 20.06.2024 | 14,44 | 14,44 | 14,36 | 14,36 | 2,11% | 256,00 |
| 18.06.2024 | 14,07 | 14,07 | 14,07 | 14,07 | 0,04% | 240,00 |
| 17.06.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,00% | 44,00 |
| 14.06.2024 | 14,48 | 14,49 | 14,06 | 14,06 | -0,50% | 1.405,00 |
| 13.06.2024 | 14,40 | 14,40 | 14,13 | 14,13 | -2,82% | 548,00 |
| 12.06.2024 | 14,30 | 14,60 | 14,30 | 14,54 | 1,89% | 1.252,00 |
| 11.06.2024 | 14,56 | 14,62 | 14,27 | 14,27 | -1,92% | 1.680,00 |
| 10.06.2024 | 14,05 | 14,59 | 14,05 | 14,55 | 4,53% | 913,00 |