12,850€
-1,15%
Echtzeit-Aktienkurs Embotelladora Andina SA
Bid:
Ask:
Aktienkurse zur Embotelladora Andina SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
05.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
04.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | - |
03.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
02.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -8,44% | - |
30.08.2024 | 15,35 | 15,40 | 15,30 | 15,40 | 16,67% | - |
29.08.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
28.08.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | - |
27.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
26.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
23.08.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -4,62% | - |
22.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
21.08.2024 | 12,80 | 13,50 | 12,80 | 12,80 | -0,78% | 10,00 |
20.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
19.08.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
16.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
15.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
14.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
13.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
12.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
09.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
08.08.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
07.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
06.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
05.08.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | - |
02.08.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -3,05% | - |
01.08.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 3,15% | - |
31.07.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -0,78% | - |
30.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
29.07.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | - |
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% | - |