16,500€
4,43%
Echtzeit-Aktienkurs Embotelladora Andina SA
Bid:
Ask:
Aktienkurse zur Embotelladora Andina SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 16,20 | 21,55 | 16,20 | 17,30 | 9,49% | - |
02.05.2024 | 15,20 | 16,95 | 14,00 | 15,80 | 0,00% | - |
30.04.2024 | 15,60 | 16,05 | 14,05 | 15,80 | 1,61% | - |
29.04.2024 | 15,75 | 15,85 | 13,50 | 15,55 | -1,27% | - |
26.04.2024 | 14,90 | 15,80 | 14,05 | 15,75 | 1,61% | - |
25.04.2024 | 15,50 | 15,60 | 13,75 | 15,50 | 0,32% | - |
24.04.2024 | 15,30 | 15,55 | 14,80 | 15,45 | 0,65% | - |
23.04.2024 | 15,30 | 15,45 | 14,10 | 15,35 | 0,00% | - |
22.04.2024 | 15,35 | 15,50 | 14,15 | 15,35 | 0,00% | - |
19.04.2024 | 15,05 | 15,40 | 14,10 | 15,35 | 3,37% | - |
18.04.2024 | 14,80 | 15,30 | 14,15 | 14,85 | 0,00% | - |
17.04.2024 | 14,60 | 15,00 | 14,15 | 14,85 | 1,71% | - |
16.04.2024 | 14,70 | 14,90 | 13,40 | 14,60 | -0,68% | - |
15.04.2024 | 14,60 | 15,45 | 14,35 | 14,70 | 0,34% | - |
12.04.2024 | 15,45 | 15,65 | 13,80 | 14,65 | -3,62% | - |
11.04.2024 | 15,35 | 15,80 | 15,15 | 15,20 | -0,65% | - |
10.04.2024 | 15,05 | 15,50 | 14,90 | 15,30 | 1,66% | - |
09.04.2024 | 14,40 | 15,55 | 14,40 | 15,05 | 1,35% | - |
08.04.2024 | 14,70 | 15,30 | 14,55 | 14,85 | 1,02% | - |
05.04.2024 | 14,85 | 15,45 | 14,55 | 14,70 | -0,68% | - |
04.04.2024 | 13,80 | 15,00 | 13,80 | 14,80 | 3,14% | - |
03.04.2024 | 14,20 | 14,50 | 14,15 | 14,35 | 0,70% | - |
02.04.2024 | 13,60 | 14,35 | 13,60 | 14,25 | 1,06% | - |
28.03.2024 | 13,60 | 14,20 | 12,50 | 14,10 | 12,35% | - |
27.03.2024 | 13,30 | 14,00 | 12,25 | 12,55 | -11,31% | - |
26.03.2024 | 13,40 | 14,15 | 12,40 | 14,15 | 11,42% | - |
25.03.2024 | 13,60 | 14,40 | 12,70 | 12,70 | -3,79% | - |
22.03.2024 | 14,50 | 14,80 | 13,10 | 13,20 | -8,97% | - |
21.03.2024 | 14,10 | 15,05 | 12,70 | 14,50 | -2,03% | - |
20.03.2024 | 15,00 | 15,65 | 14,45 | 14,80 | -3,27% | - |
19.03.2024 | 14,95 | 15,90 | 13,65 | 15,30 | 20,00% | - |
18.03.2024 | 14,50 | 15,10 | 10,50 | 12,75 | -11,76% | - |
15.03.2024 | 14,50 | 15,30 | 12,90 | 14,45 | 10,31% | 400,00 |
14.03.2024 | 14,90 | 15,25 | 12,90 | 13,10 | 2,75% | - |
13.03.2024 | 14,60 | 15,15 | 12,75 | 12,75 | -2,30% | - |
12.03.2024 | 14,00 | 14,95 | 13,05 | 13,05 | -7,45% | - |
11.03.2024 | 14,40 | 15,05 | 14,00 | 14,10 | -1,05% | - |
08.03.2024 | 14,20 | 14,60 | 13,75 | 14,25 | -0,35% | - |
07.03.2024 | 13,95 | 14,65 | 13,80 | 14,30 | 2,51% | - |
06.03.2024 | 13,90 | 14,15 | 13,55 | 13,95 | 0,72% | - |
05.03.2024 | 13,50 | 14,20 | 13,10 | 13,85 | -3,15% | - |
04.03.2024 | 15,00 | 15,00 | 13,75 | 14,30 | -4,03% | - |
01.03.2024 | 13,20 | 15,20 | 13,20 | 14,90 | 7,97% | - |
29.02.2024 | 13,70 | 13,95 | 13,65 | 13,80 | 1,10% | - |
28.02.2024 | 13,20 | 13,95 | 13,20 | 13,65 | -0,36% | - |
27.02.2024 | 13,65 | 13,85 | 13,50 | 13,70 | 0,74% | - |
26.02.2024 | 13,65 | 13,85 | 13,40 | 13,60 | -0,37% | - |
23.02.2024 | 13,30 | 13,95 | 13,30 | 13,65 | -0,73% | - |
22.02.2024 | 13,90 | 14,15 | 13,75 | 13,75 | -1,43% | - |
21.02.2024 | 13,50 | 14,15 | 13,50 | 13,95 | 0,00% | - |
20.02.2024 | 13,30 | 14,15 | 13,30 | 13,95 | 0,72% | - |
19.02.2024 | 13,30 | 13,85 | 13,30 | 13,85 | 0,36% | - |
16.02.2024 | 13,50 | 14,15 | 13,50 | 13,80 | -2,13% | - |
15.02.2024 | 13,40 | 14,10 | 13,40 | 14,10 | 1,08% | - |
14.02.2024 | 13,70 | 14,15 | 13,55 | 13,95 | 2,20% | - |
13.02.2024 | 13,00 | 13,85 | 13,00 | 13,65 | 1,11% | - |
12.02.2024 | 13,00 | 13,85 | 13,00 | 13,50 | -0,37% | - |
09.02.2024 | 13,40 | 14,05 | 13,40 | 13,55 | -2,87% | - |
08.02.2024 | 13,90 | 14,15 | 13,70 | 13,95 | 0,00% | - |
07.02.2024 | 13,20 | 14,05 | 13,20 | 13,95 | 1,45% | - |
06.02.2024 | 13,30 | 13,90 | 13,30 | 13,75 | 1,10% | - |
05.02.2024 | 13,45 | 13,85 | 13,30 | 13,60 | 1,12% | - |
02.02.2024 | 13,80 | 13,95 | 12,90 | 13,45 | -2,89% | - |
01.02.2024 | 14,00 | 14,05 | 13,65 | 13,85 | -0,72% | - |
31.01.2024 | 13,00 | 14,00 | 13,00 | 13,95 | 8,98% | - |
30.01.2024 | 12,85 | 13,25 | 12,80 | 12,80 | -1,16% | - |
29.01.2024 | 12,60 | 13,30 | 12,60 | 12,95 | -2,26% | - |
26.01.2024 | 13,45 | 13,45 | 12,90 | 13,25 | -1,12% | - |
25.01.2024 | 13,40 | 13,75 | 13,40 | 13,40 | 0,00% | - |
24.01.2024 | 13,45 | 13,85 | 12,25 | 13,40 | -0,37% | - |
23.01.2024 | 13,65 | 13,75 | 13,30 | 13,45 | -1,82% | - |
22.01.2024 | 12,80 | 13,80 | 12,15 | 13,70 | 1,48% | - |
19.01.2024 | 13,00 | 13,95 | 12,15 | 13,50 | -1,46% | - |
18.01.2024 | 13,20 | 14,60 | 13,20 | 13,70 | -3,18% | - |
17.01.2024 | 13,50 | 14,20 | 13,40 | 14,15 | 1,07% | - |
16.01.2024 | 13,60 | 14,25 | 13,60 | 14,00 | -0,36% | - |
15.01.2024 | 14,00 | 14,10 | 14,00 | 14,05 | 0,36% | - |
12.01.2024 | 14,05 | 14,80 | 13,80 | 14,00 | -2,10% | - |
11.01.2024 | 13,90 | 14,45 | 13,65 | 14,30 | 2,51% | - |
10.01.2024 | 13,95 | 14,10 | 13,65 | 13,95 | 0,36% | - |
09.01.2024 | 14,15 | 14,15 | 13,75 | 13,90 | -1,42% | - |
08.01.2024 | 14,25 | 14,25 | 13,00 | 14,10 | 3,68% | - |
05.01.2024 | 14,25 | 14,25 | 13,00 | 13,60 | -4,23% | - |
04.01.2024 | 13,95 | 14,25 | 13,00 | 14,20 | 1,79% | - |
03.01.2024 | 13,00 | 14,30 | 13,00 | 13,95 | 2,95% | - |
02.01.2024 | 13,55 | 14,35 | 13,15 | 13,55 | -0,37% | - |
29.12.2023 | 13,55 | 13,60 | 13,40 | 13,60 | 0,37% | - |
28.12.2023 | 13,35 | 13,70 | 13,25 | 13,55 | 1,50% | - |
27.12.2023 | 13,05 | 14,15 | 13,00 | 13,35 | 1,52% | - |
22.12.2023 | 12,90 | 14,30 | 12,55 | 13,15 | -2,23% | - |
21.12.2023 | 13,60 | 14,40 | 13,20 | 13,45 | -1,10% | - |
20.12.2023 | 13,00 | 14,00 | 13,00 | 13,60 | 2,26% | - |
19.12.2023 | 13,25 | 14,05 | 13,10 | 13,30 | 0,00% | - |
18.12.2023 | 13,30 | 14,10 | 13,00 | 13,30 | -2,21% | - |
15.12.2023 | 14,00 | 14,15 | 13,10 | 13,60 | -3,55% | - |
14.12.2023 | 13,05 | 14,65 | 13,05 | 14,10 | 7,63% | - |
13.12.2023 | 13,45 | 13,70 | 12,30 | 13,10 | -2,60% | - |
12.12.2023 | 13,35 | 13,70 | 13,30 | 13,45 | 0,37% | - |
11.12.2023 | 13,05 | 13,70 | 13,05 | 13,40 | 2,68% | - |
08.12.2023 | 13,70 | 14,25 | 11,70 | 13,05 | 1,16% | - |