13,150€
1,94%
Echtzeit-Aktienkurs Embotelladora Andina SA
Bid:
Ask:
Aktienkurse zur Embotelladora Andina SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 25.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 24.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 23.07.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 1,57% | - |
| 22.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 18.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 17.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 16.07.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | - |
| 15.07.2024 | 14,00 | 14,00 | 12,90 | 12,90 | 1,57% | 15,00 |
| 12.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -7,97% | - |
| 11.07.2024 | 12,70 | 13,80 | 12,60 | 13,80 | 7,81% | 20,00 |
| 10.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 09.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 08.07.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 05.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 04.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 03.07.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 02.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 01.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 28.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 27.06.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | - |
| 26.06.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 2,42% | - |
| 25.06.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | - |
| 24.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 21.06.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 2,38% | - |
| 20.06.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 19.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 18.06.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 17.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 14.06.2024 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | - |
| 13.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 12.06.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -3,08% | - |
| 11.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 10.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 07.06.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 2,34% | - |
| 06.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 05.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 04.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 03.06.2024 | 12,80 | 12,90 | 12,80 | 12,80 | 0,79% | - |
| 31.05.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 30.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 29.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 28.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 27.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 24.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 23.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 22.05.2024 | 12,70 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 21.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,70% | - |
| 20.05.2024 | 12,05 | 13,60 | 12,05 | 12,95 | -0,38% | - |
| 17.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 16.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 15.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | - |
| 14.05.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 13.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 10.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 09.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 08.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 07.05.2024 | 12,40 | 12,40 | 12,30 | 12,30 | 0,82% | - |
| 06.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 03.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 02.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 30.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 29.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 26.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 25.04.2024 | 11,80 | 11,90 | 11,80 | 11,90 | -3,25% | - |
| 24.04.2024 | 12,40 | 12,40 | 12,30 | 12,30 | 4,24% | - |
| 23.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 22.04.2024 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 19.04.2024 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | - |
| 18.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 17.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 16.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 15.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 12.04.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 3,51% | - |
| 11.04.2024 | 11,40 | 11,50 | 11,40 | 11,40 | 0,00% | - |
| 10.04.2024 | 11,30 | 11,40 | 11,30 | 11,40 | -1,72% | - |
| 09.04.2024 | 11,70 | 11,70 | 11,60 | 11,60 | 2,65% | - |
| 08.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 05.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 04.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 03.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 02.04.2024 | 12,20 | 12,20 | 11,10 | 11,10 | 0,00% | 42,00 |
| 28.03.2024 | 10,80 | 11,10 | 10,80 | 11,10 | 2,78% | - |
| 27.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 26.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | - |
| 25.03.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 22.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 21.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 20.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 19.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 18.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 15.03.2024 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | - |
| 14.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | - |
| 13.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 12.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 11.03.2024 | 11,00 | 11,00 | 10,70 | 10,70 | 2,88% | - |
| 08.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 07.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 06.03.2024 | 11,80 | 11,80 | 10,80 | 10,80 | 0,00% | 49,00 |