17,505$
-0,43%
Echtzeit-Aktienkurs Embotelladora Andina SA
Bid:
Ask:
Aktienkurse zur Embotelladora Andina SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 77.890,00 |
| 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% | 3.038,00 |
| 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% | 18.238,00 |
| 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% | 12.215,00 |
| 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% | 4.347,00 |
| 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% | 7.397,00 |
| 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% | 14.989,00 |
| 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% | 3.766,00 |
| 01.07.2024 | 17,35 | 17,35 | 16,92 | 16,99 | -1,22% | 22.549,00 |
| 28.06.2024 | 16,76 | 17,20 | 16,76 | 17,20 | 2,32% | 50.735,00 |
| 27.06.2024 | 17,25 | 17,33 | 16,81 | 16,81 | -2,55% | 7.097,00 |
| 26.06.2024 | 17,47 | 17,50 | 17,08 | 17,25 | -1,77% | 14.320,00 |
| 25.06.2024 | 17,33 | 17,56 | 17,15 | 17,56 | 1,97% | 7.713,00 |
| 24.06.2024 | 17,43 | 17,45 | 17,22 | 17,22 | 0,00% | 11.312,00 |
| 21.06.2024 | 17,97 | 17,97 | 17,22 | 17,22 | -4,17% | 5.653,00 |
| 20.06.2024 | 17,84 | 17,98 | 17,57 | 17,97 | 1,64% | 5.680,00 |
| 18.06.2024 | 17,68 | 17,72 | 17,49 | 17,68 | -1,23% | 11.204,00 |
| 17.06.2024 | 18,15 | 18,15 | 17,63 | 17,90 | 0,25% | 13.429,00 |
| 14.06.2024 | 18,17 | 18,17 | 17,38 | 17,86 | -0,42% | 11.302,00 |
| 13.06.2024 | 18,21 | 18,21 | 17,73 | 17,93 | -2,13% | 5.709,00 |
| 12.06.2024 | 18,33 | 18,45 | 18,16 | 18,32 | -1,03% | 5.598,00 |
| 11.06.2024 | 18,51 | 18,57 | 18,35 | 18,51 | 0,65% | 19.206,00 |
| 10.06.2024 | 18,75 | 18,75 | 18,36 | 18,39 | -3,57% | 5.419,00 |
| 07.06.2024 | 18,73 | 19,11 | 18,68 | 19,07 | 1,44% | 13.025,00 |
| 06.06.2024 | 19,05 | 19,05 | 18,70 | 18,80 | -1,00% | 4.784,00 |
| 05.06.2024 | 19,07 | 19,07 | 18,78 | 18,99 | 0,42% | 6.655,00 |
| 04.06.2024 | 18,41 | 19,24 | 18,41 | 18,91 | 0,42% | 8.451,00 |
| 03.06.2024 | 19,40 | 19,40 | 18,38 | 18,83 | -3,09% | 31.170,00 |
| 31.05.2024 | 19,26 | 19,43 | 18,39 | 19,43 | 3,30% | 40.597,00 |
| 30.05.2024 | 18,51 | 19,17 | 18,51 | 18,81 | 0,32% | 8.457,00 |
| 29.05.2024 | 19,07 | 19,07 | 18,61 | 18,75 | -1,78% | 32.950,00 |
| 28.05.2024 | 19,26 | 19,36 | 18,66 | 19,09 | 3,25% | 19.476,00 |
| 24.05.2024 | 18,40 | 18,64 | 18,40 | 18,49 | 0,54% | 92.610,00 |
| 23.05.2024 | 18,42 | 18,54 | 18,21 | 18,39 | 0,41% | 11.778,00 |
| 22.05.2024 | 18,60 | 18,76 | 18,31 | 18,31 | -1,85% | 10.151,00 |
| 21.05.2024 | 18,62 | 18,66 | 18,29 | 18,66 | 2,64% | 3.278,00 |
| 20.05.2024 | 18,75 | 18,99 | 18,18 | 18,18 | -3,50% | 5.331,00 |
| 17.05.2024 | 18,84 | 18,84 | 18,72 | 18,84 | -0,84% | 58.701,00 |
| 16.05.2024 | 19,14 | 19,14 | 18,99 | 19,00 | -0,78% | 28.122,00 |
| 15.05.2024 | 18,87 | 19,27 | 18,77 | 19,15 | 1,16% | 8.275,00 |
| 14.05.2024 | 18,87 | 19,04 | 18,61 | 18,93 | -0,68% | 5.125,00 |
| 13.05.2024 | 19,22 | 19,28 | 18,70 | 19,06 | -1,60% | 79.794,00 |
| 10.05.2024 | 19,36 | 19,61 | 18,41 | 19,37 | 2,70% | 5.581,00 |
| 09.05.2024 | 18,86 | 19,01 | 18,74 | 18,86 | 0,64% | 7.149,00 |
| 08.05.2024 | 18,41 | 18,86 | 18,41 | 18,74 | 0,75% | 6.398,00 |
| 07.05.2024 | 18,99 | 19,09 | 18,60 | 18,60 | -0,48% | 18.329,00 |
| 06.05.2024 | 18,78 | 19,04 | 18,53 | 18,69 | 0,11% | 14.981,00 |
| 03.05.2024 | 18,42 | 18,71 | 18,21 | 18,67 | 4,01% | 5.317,00 |
| 02.05.2024 | 17,09 | 18,14 | 17,09 | 17,95 | 7,10% | 14.832,00 |
| 01.05.2024 | 16,76 | 17,10 | 16,59 | 16,76 | 0,06% | 2.066,00 |
| 30.04.2024 | 16,60 | 17,07 | 16,48 | 16,75 | -0,48% | 14.256,00 |
| 29.04.2024 | 16,64 | 16,87 | 16,64 | 16,83 | 0,78% | 30.451,00 |
| 26.04.2024 | 16,81 | 16,81 | 16,68 | 16,70 | 0,78% | 3.913,00 |
| 25.04.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -0,84% | 200,00 |
| 24.04.2024 | 16,34 | 16,73 | 16,16 | 16,71 | 1,77% | 18.553,00 |
| 23.04.2024 | 16,19 | 16,49 | 16,19 | 16,42 | 1,20% | 12.759,00 |
| 22.04.2024 | 16,29 | 16,42 | 16,18 | 16,23 | -1,43% | 1.924,00 |
| 19.04.2024 | 16,06 | 16,46 | 16,06 | 16,46 | 2,24% | 2.579,00 |
| 18.04.2024 | 15,87 | 16,19 | 15,68 | 16,10 | 2,29% | 5.797,00 |
| 17.04.2024 | 15,66 | 15,82 | 15,66 | 15,74 | 0,83% | 2.451,00 |
| 16.04.2024 | 15,49 | 15,61 | 15,31 | 15,61 | 0,32% | 5.450,00 |