13,400€
3,88%
Echtzeit-Aktienkurs Embotelladora Andina SA
Bid:
Ask:
Aktienkurse zur Embotelladora Andina SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 25.07.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 0,00% | - |
| 24.07.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 0,00% | - |
| 23.07.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 0,78% | - |
| 22.07.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | - |
| 19.07.2024 | 12,60 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 18.07.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | - |
| 17.07.2024 | 12,60 | 12,80 | 12,50 | 12,80 | 0,79% | - |
| 16.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 15.07.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 12.07.2024 | 12,80 | 12,90 | 12,70 | 12,90 | -5,84% | - |
| 11.07.2024 | 12,60 | 13,70 | 12,60 | 13,70 | 0,74% | - |
| 10.07.2024 | 12,70 | 13,60 | 12,70 | 13,60 | -1,45% | - |
| 09.07.2024 | 12,50 | 13,80 | 12,50 | 13,80 | 10,40% | - |
| 08.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 05.07.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -6,72% | - |
| 04.07.2024 | 12,60 | 13,40 | 12,60 | 13,40 | 7,20% | - |
| 03.07.2024 | 12,50 | 12,70 | 12,50 | 12,50 | -9,42% | - |
| 02.07.2024 | 12,60 | 13,80 | 12,60 | 13,80 | 10,40% | - |
| 01.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 28.06.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 27.06.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 26.06.2024 | 12,50 | 12,60 | 12,50 | 12,60 | -8,70% | - |
| 25.06.2024 | 12,50 | 13,80 | 12,50 | 13,80 | 10,40% | 50,00 |
| 24.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 21.06.2024 | 12,70 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 20.06.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 19.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 18.06.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 17.06.2024 | 12,50 | 12,80 | 12,50 | 12,60 | -3,08% | - |
| 14.06.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 0,78% | - |
| 13.06.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | - |
| 12.06.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -3,08% | - |
| 11.06.2024 | 12,70 | 13,00 | 12,70 | 13,00 | 1,56% | - |
| 10.06.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 2,40% | - |
| 07.06.2024 | 12,80 | 12,80 | 12,40 | 12,50 | -2,34% | - |
| 06.06.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 1,59% | - |
| 05.06.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 0,80% | - |
| 04.06.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 03.06.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 1,59% | - |
| 31.05.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | - |
| 30.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 29.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -6,98% | - |
| 28.05.2024 | 12,50 | 12,90 | 12,50 | 12,90 | 3,20% | - |
| 27.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 24.05.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -3,20% | - |
| 23.05.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 22.05.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 2,44% | - |
| 21.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 20.05.2024 | 12,10 | 12,50 | 12,10 | 12,50 | 1,63% | - |
| 17.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | - |
| 16.05.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 0,00% | - |
| 15.05.2024 | 12,60 | 13,00 | 12,50 | 13,00 | 3,17% | - |
| 14.05.2024 | 12,80 | 12,80 | 12,60 | 12,60 | 3,28% | - |
| 13.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 10.05.2024 | 12,50 | 12,70 | 12,50 | 12,70 | -0,78% | - |
| 09.05.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 1,59% | - |
| 08.05.2024 | 12,50 | 12,80 | 12,40 | 12,60 | 0,80% | - |
| 07.05.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 06.05.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 3,31% | - |
| 03.05.2024 | 12,20 | 12,20 | 12,10 | 12,10 | 0,83% | 100,00 |
| 02.05.2024 | 11,60 | 12,00 | 11,60 | 12,00 | 1,69% | - |
| 30.04.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -9,92% | - |
| 29.04.2024 | 11,80 | 13,10 | 11,80 | 13,10 | 11,02% | 55,00 |
| 26.04.2024 | 11,70 | 12,00 | 11,70 | 11,80 | -1,67% | - |
| 25.04.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 0,84% | - |
| 24.04.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 2,59% | - |
| 23.04.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 22.04.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 19.04.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 18.04.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 0,00% | - |
| 17.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 16.04.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | - |
| 15.04.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,85% | - |
| 12.04.2024 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | - |
| 11.04.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 1,72% | - |
| 10.04.2024 | 11,70 | 11,80 | 11,60 | 11,60 | -2,52% | - |
| 09.04.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 6,25% | - |
| 08.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 05.04.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 04.04.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | - |
| 03.04.2024 | 10,90 | 11,00 | 10,90 | 11,00 | -0,90% | - |
| 02.04.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,00% | - |
| 28.03.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | - |
| 27.03.2024 | 10,90 | 11,00 | 10,90 | 11,00 | -0,90% | - |
| 26.03.2024 | 10,90 | 11,10 | 10,90 | 11,10 | 0,00% | - |
| 25.03.2024 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | - |
| 22.03.2024 | 10,80 | 10,90 | 10,80 | 10,90 | -3,54% | - |
| 20.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 19.03.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,00% | - |
| 18.03.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 15.03.2024 | 10,70 | 11,20 | 10,70 | 11,20 | -2,61% | - |
| 14.03.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 5,50% | - |
| 13.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 12.03.2024 | 10,90 | 11,00 | 10,90 | 10,90 | 0,00% | - |
| 11.03.2024 | 10,60 | 10,90 | 10,60 | 10,90 | 2,83% | - |
| 08.03.2024 | 10,50 | 10,60 | 10,50 | 10,60 | 0,95% | - |
| 07.03.2024 | 10,40 | 10,50 | 10,40 | 10,50 | 0,00% | - |
| 06.03.2024 | 10,50 | 10,50 | 10,40 | 10,50 | -2,78% | - |
| 05.03.2024 | 10,50 | 10,80 | 10,50 | 10,80 | 1,89% | - |