14,275$
-0,13%
Echtzeit-Aktienkurs Embotelladora Andina SA
Bid:
Ask:
Aktienkurse zur Embotelladora Andina SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.06.2024 | 13,86 | 13,92 | 13,86 | 13,92 | -6,07% | 1.132,00 |
| 06.06.2024 | 14,25 | 14,82 | 14,25 | 14,82 | 1,86% | 3.326,00 |
| 05.06.2024 | 13,94 | 14,55 | 13,94 | 14,55 | 1,54% | 639,00 |
| 04.06.2024 | 14,60 | 14,60 | 14,33 | 14,33 | -1,42% | 721,00 |
| 03.06.2024 | 14,20 | 14,54 | 14,00 | 14,54 | -0,10% | 2.429,00 |
| 31.05.2024 | 14,00 | 14,60 | 14,00 | 14,55 | 0,64% | 2.321,00 |
| 30.05.2024 | 14,33 | 14,46 | 14,33 | 14,46 | 0,19% | 521,00 |
| 29.05.2024 | 14,43 | 14,43 | 14,43 | 14,43 | 0,21% | 498,00 |
| 28.05.2024 | 14,53 | 14,60 | 14,40 | 14,40 | 2,49% | 968,00 |
| 24.05.2024 | 14,75 | 14,75 | 14,05 | 14,05 | -0,21% | 480,00 |
| 23.05.2024 | 14,00 | 14,08 | 13,50 | 14,08 | -1,88% | 4.264,00 |
| 22.05.2024 | 14,66 | 14,66 | 14,00 | 14,35 | 0,00% | 640,00 |
| 21.05.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,32% | 307,00 |
| 20.05.2024 | 12,88 | 14,75 | 12,88 | 14,30 | 9,18% | 3.265,00 |
| 17.05.2024 | 14,91 | 14,91 | 13,10 | 13,10 | -10,94% | 812,00 |
| 16.05.2024 | 14,59 | 14,71 | 14,59 | 14,71 | 1,31% | 1.139,00 |
| 15.05.2024 | 14,67 | 14,67 | 14,52 | 14,52 | -1,69% | 720,00 |
| 14.05.2024 | 14,68 | 14,77 | 14,68 | 14,77 | 4,38% | 716,00 |
| 13.05.2024 | 13,21 | 14,31 | 13,21 | 14,15 | -0,56% | 14.946,00 |
| 10.05.2024 | 14,70 | 14,70 | 14,23 | 14,23 | 0,21% | 2.551,00 |
| 09.05.2024 | 14,43 | 14,43 | 13,98 | 14,20 | 2,20% | 8.746,00 |
| 07.05.2024 | 14,17 | 14,17 | 13,89 | 13,89 | 0,20% | 537,00 |
| 06.05.2024 | 14,01 | 14,01 | 13,87 | 13,87 | 0,92% | 2.135,00 |
| 03.05.2024 | 13,57 | 14,23 | 13,57 | 13,74 | 1,78% | 1.425,00 |
| 02.05.2024 | 12,50 | 13,81 | 12,50 | 13,50 | 4,25% | 6.052,00 |
| 30.04.2024 | 13,20 | 13,20 | 12,95 | 12,95 | -3,79% | 4.501,00 |
| 29.04.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -2,18% | 443,00 |
| 26.04.2024 | 14,45 | 14,45 | 13,76 | 13,76 | 2,69% | 765,00 |
| 25.04.2024 | 13,80 | 14,80 | 12,85 | 13,40 | 1,52% | 9.583,00 |
| 24.04.2024 | 13,58 | 13,58 | 13,20 | 13,20 | -4,21% | 1.763,00 |
| 23.04.2024 | 13,58 | 13,89 | 12,72 | 13,78 | 5,23% | 3.759,00 |
| 22.04.2024 | 13,81 | 13,81 | 13,10 | 13,10 | 2,07% | 1.899,00 |
| 17.04.2024 | 12,70 | 12,83 | 12,70 | 12,83 | 0,79% | 1.135,00 |
| 16.04.2024 | 12,95 | 12,95 | 12,61 | 12,73 | -1,70% | 3.374,00 |
| 15.04.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 1,01% | 373,00 |
| 12.04.2024 | 13,20 | 13,20 | 12,82 | 12,82 | -1,80% | 2.927,00 |
| 11.04.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -1,92% | 163,00 |
| 10.04.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 3,80% | 89,00 |
| 09.04.2024 | 13,20 | 13,22 | 12,82 | 12,82 | -2,71% | 3.372,00 |
| 08.04.2024 | 12,95 | 13,98 | 12,94 | 13,18 | 2,77% | 14.253,00 |
| 05.04.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 2,85% | 344,00 |
| 03.04.2024 | 12,28 | 12,47 | 12,28 | 12,47 | 0,74% | 2.045,00 |
| 02.04.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -1,21% | 401,00 |
| 28.03.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 2,87% | 261,00 |
| 26.03.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -3,79% | 129,00 |
| 25.03.2024 | 12,19 | 12,66 | 12,19 | 12,66 | 3,77% | 428,00 |
| 22.03.2024 | 12,63 | 12,73 | 12,20 | 12,20 | 0,41% | 30,00 |
| 21.03.2024 | 12,60 | 12,60 | 12,15 | 12,15 | -4,18% | 1.545,00 |
| 20.03.2024 | 12,80 | 12,80 | 12,64 | 12,68 | -0,63% | 51,00 |
| 19.03.2024 | 12,70 | 12,90 | 12,70 | 12,76 | 0,00% | 6,00 |
| 18.03.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 0,08% | 278,00 |
| 15.03.2024 | 12,78 | 12,78 | 12,75 | 12,75 | -0,55% | 466,00 |
| 14.03.2024 | 12,83 | 12,83 | 12,82 | 12,82 | 0,08% | 508,00 |
| 13.03.2024 | 12,52 | 12,81 | 12,52 | 12,81 | 4,57% | 4.935,00 |
| 12.03.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,25% | 294,00 |
| 11.03.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,24% | 177,00 |
| 08.03.2024 | 12,50 | 12,64 | 12,48 | 12,50 | 5,84% | 756,00 |
| 07.03.2024 | 12,27 | 12,27 | 11,81 | 11,81 | 0,43% | 387,00 |
| 06.03.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -2,65% | 213,00 |
| 05.03.2024 | 12,64 | 12,64 | 12,08 | 12,08 | -1,23% | 58,00 |
| 04.03.2024 | 12,65 | 12,65 | 12,07 | 12,23 | 2,18% | 1.788,00 |
| 01.03.2024 | 12,25 | 12,25 | 11,92 | 11,97 | -4,24% | 1.480,00 |
| 29.02.2024 | 11,92 | 12,50 | 11,92 | 12,50 | 1,79% | 358,00 |
| 28.02.2024 | 12,50 | 12,50 | 11,96 | 12,28 | -1,37% | 15,00 |
| 27.02.2024 | 12,23 | 12,53 | 12,23 | 12,45 | -1,74% | 2.016,00 |
| 26.02.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 8,20% | 925,00 |
| 23.02.2024 | 11,75 | 12,08 | 11,71 | 11,71 | -4,10% | 51,00 |
| 22.02.2024 | 12,27 | 12,69 | 12,21 | 12,21 | 2,18% | 1.605,00 |
| 21.02.2024 | 12,05 | 12,05 | 11,73 | 11,95 | -1,48% | 4.068,00 |
| 20.02.2024 | 12,36 | 12,36 | 12,13 | 12,13 | 0,11% | 634,00 |
| 16.02.2024 | 12,11 | 12,12 | 12,11 | 12,12 | 3,56% | 571,00 |
| 15.02.2024 | 11,95 | 11,95 | 11,70 | 11,70 | -0,85% | 311,00 |