Börse:
13,674$
-3,84%
Echtzeit-Aktienkurs Embotelladora Andina SA
Bid:
12,831$
Ask:
14,517$
Aktienkurse zur Embotelladora Andina SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,50 | 13,50 | 13,50 | 13,50 | -6,70% | 189,00 |
| 25.02.2021 | 14,52 | 14,52 | 14,03 | 14,47 | 1,32% | 1.014,00 |
| 24.02.2021 | 14,27 | 14,28 | 14,26 | 14,28 | 0,02% | - |
| 23.02.2021 | 14,74 | 14,74 | 14,28 | 14,28 | -1,62% | - |
| 22.02.2021 | 14,52 | 14,52 | 14,50 | 14,51 | 0,09% | 1.438,00 |
| 19.02.2021 | 15,00 | 15,00 | 14,50 | 14,50 | -2,55% | 238,00 |
| 18.02.2021 | 14,90 | 14,90 | 14,88 | 14,88 | -1,07% | - |
| 17.02.2021 | 15,04 | 15,04 | 14,60 | 15,04 | 0,94% | 1.396,00 |
| 16.02.2021 | 13,90 | 14,90 | 13,81 | 14,90 | 11,56% | 2.564,00 |
| 12.02.2021 | 13,21 | 13,36 | 13,21 | 13,36 | 4,92% | - |
| 10.02.2021 | 13,75 | 13,75 | 12,73 | 12,73 | -7,92% | 1.131,00 |
| 09.02.2021 | 13,81 | 13,83 | 13,81 | 13,83 | -0,29% | 540,00 |
| 08.02.2021 | 13,87 | 13,87 | 13,87 | 13,87 | -0,01% | 475,00 |
| 05.02.2021 | 13,88 | 13,91 | 13,84 | 13,87 | 1,69% | - |
| 04.02.2021 | 14,42 | 14,42 | 13,64 | 13,64 | -1,55% | 2.658,00 |
| 03.02.2021 | 13,98 | 13,98 | 13,85 | 13,85 | 1,76% | 1.154,00 |
| 02.02.2021 | 13,56 | 13,69 | 13,21 | 13,61 | -1,02% | 832,00 |
| 01.02.2021 | 13,00 | 13,75 | 12,98 | 13,75 | 4,52% | 3.604,00 |
| 29.01.2021 | 13,41 | 13,41 | 13,16 | 13,16 | 1,19% | - |
| 28.01.2021 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 713,00 |
| 27.01.2021 | 13,19 | 13,38 | 13,00 | 13,00 | -4,99% | 3.869,00 |
| 26.01.2021 | 13,18 | 13,78 | 13,18 | 13,68 | 0,54% | 1.295,00 |
| 25.01.2021 | 13,56 | 13,92 | 13,56 | 13,61 | -0,73% | 1.897,00 |
| 22.01.2021 | 14,25 | 14,25 | 13,39 | 13,71 | -3,92% | 1.616,00 |
| 21.01.2021 | 14,25 | 14,32 | 14,25 | 14,27 | 3,18% | 739,00 |
| 20.01.2021 | 14,02 | 14,02 | 13,16 | 13,83 | 0,50% | 8.331,00 |
| 19.01.2021 | 13,61 | 13,78 | 13,61 | 13,76 | 0,01% | - |
| 15.01.2021 | 13,82 | 13,87 | 13,76 | 13,76 | -1,49% | 567,00 |
| 14.01.2021 | 13,21 | 13,97 | 13,21 | 13,97 | 5,02% | 1.012,00 |
| 13.01.2021 | 14,04 | 14,11 | 13,30 | 13,30 | -5,27% | 5.864,00 |
| 12.01.2021 | 13,90 | 14,04 | 13,90 | 14,04 | 1,01% | 998,00 |
| 11.01.2021 | 13,75 | 13,90 | 13,53 | 13,90 | 2,28% | 628,00 |
| 08.01.2021 | 13,44 | 13,59 | 13,44 | 13,59 | -0,80% | 741,00 |
| 07.01.2021 | 13,70 | 13,70 | 13,70 | 13,70 | -0,51% | 231,00 |
| 06.01.2021 | 13,56 | 13,98 | 13,56 | 13,77 | 0,95% | 962,00 |
| 05.01.2021 | 13,64 | 13,64 | 13,64 | 13,64 | 2,40% | 198,00 |
| 31.12.2020 | 13,32 | 13,32 | 13,32 | 13,32 | 0,53% | 214,00 |
| 30.12.2020 | 13,25 | 13,25 | 13,25 | 13,25 | -0,19% | 116,00 |
| 29.12.2020 | 13,28 | 13,28 | 13,28 | 13,28 | 0,19% | 272,00 |
| 28.12.2020 | 13,25 | 13,25 | 13,25 | 13,25 | 6,00% | 659,00 |
| 23.12.2020 | 12,50 | 12,50 | 12,49 | 12,50 | -0,71% | 6.206,00 |
| 22.12.2020 | 12,59 | 12,59 | 12,59 | 12,59 | -2,78% | 115,00 |
| 21.12.2020 | 13,28 | 13,28 | 12,95 | 12,95 | -8,16% | 675,00 |
| 18.12.2020 | 13,93 | 14,10 | 13,01 | 14,10 | 5,62% | 5.907,00 |
| 17.12.2020 | 13,06 | 13,42 | 13,06 | 13,35 | 3,49% | 2.055,00 |
| 16.12.2020 | 12,55 | 13,36 | 12,55 | 12,90 | 4,40% | 3.317,00 |
| 15.12.2020 | 12,52 | 12,53 | 12,35 | 12,36 | -0,99% | - |
| 14.12.2020 | 12,48 | 12,48 | 12,48 | 12,48 | -0,76% | 239,00 |
| 11.12.2020 | 12,58 | 12,58 | 12,58 | 12,58 | 1,00% | 318,00 |
| 10.12.2020 | 12,45 | 12,45 | 12,45 | 12,45 | 1,63% | 472,00 |
| 09.12.2020 | 12,25 | 12,25 | 12,25 | 12,25 | -0,81% | 136,00 |
| 08.12.2020 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | 258,00 |
| 07.12.2020 | 11,52 | 12,48 | 11,52 | 12,35 | 3,69% | 4.150,00 |
| 04.12.2020 | 12,25 | 12,25 | 11,91 | 11,91 | -0,75% | 1.656,00 |
| 03.12.2020 | 11,45 | 12,11 | 11,38 | 12,00 | -0,83% | 6.577,00 |
| 02.12.2020 | 12,10 | 12,12 | 12,10 | 12,10 | 0,83% | 2.665,00 |
| 01.12.2020 | 11,73 | 12,00 | 11,73 | 12,00 | 6,01% | 1.019,00 |
| 30.11.2020 | 11,37 | 11,84 | 11,32 | 11,32 | -0,35% | 4.605,00 |
| 27.11.2020 | 11,33 | 11,68 | 11,33 | 11,36 | 2,73% | 10.817,00 |
| 25.11.2020 | 10,84 | 11,30 | 10,84 | 11,06 | -0,38% | 1.406,00 |
| 24.11.2020 | 11,11 | 11,11 | 11,10 | 11,10 | 2,21% | 349,00 |
| 23.11.2020 | 11,89 | 11,89 | 10,86 | 10,86 | -0,55% | 3.881,00 |
| 20.11.2020 | 10,92 | 10,92 | 10,92 | 10,92 | 0,00% | 324,00 |
| 19.11.2020 | 10,97 | 10,97 | 10,92 | 10,92 | -1,56% | 1.558,00 |
| 18.11.2020 | 11,19 | 11,19 | 11,00 | 11,09 | 1,22% | 6.527,00 |
| 17.11.2020 | 11,20 | 11,20 | 10,96 | 10,96 | -2,06% | 3.622,00 |
| 16.11.2020 | 11,00 | 11,19 | 11,00 | 11,19 | -0,09% | 1.683,00 |
| 12.11.2020 | 11,50 | 11,50 | 11,00 | 11,20 | -2,18% | 1.019,00 |
| 11.11.2020 | 11,46 | 11,46 | 11,45 | 11,45 | 1,15% | 367,00 |
| 10.11.2020 | 11,32 | 11,60 | 11,32 | 11,32 | -0,35% | 1.311,00 |
| 09.11.2020 | 11,10 | 11,52 | 11,07 | 11,36 | -0,09% | 4.682,00 |
| 06.11.2020 | 10,91 | 11,40 | 10,82 | 11,37 | 4,50% | 16.027,00 |
| 05.11.2020 | 10,90 | 10,90 | 10,88 | 10,88 | 0,00% | 1.514,00 |
| 04.11.2020 | 10,88 | 10,88 | 10,88 | 10,88 | 1,78% | 127,00 |
| 02.11.2020 | 10,88 | 10,88 | 10,58 | 10,69 | 0,38% | 1.209,00 |
| 30.10.2020 | 10,65 | 10,78 | 10,65 | 10,65 | -3,23% | 622,00 |
| 26.10.2020 | 11,01 | 11,01 | 11,01 | 11,01 | 1,80% | 181,00 |
| 23.10.2020 | 10,54 | 10,81 | 10,42 | 10,81 | -2,50% | 3.278,00 |
| 21.10.2020 | 11,09 | 11,09 | 11,09 | 11,09 | 0,00% | 28,00 |
| 20.10.2020 | 11,09 | 11,09 | 11,09 | 11,09 | 0,34% | 322,00 |
| 19.10.2020 | 11,05 | 11,05 | 11,05 | 11,05 | 2,31% | 132,00 |
| 16.10.2020 | 10,80 | 10,80 | 10,80 | 10,80 | 1,79% | 251,00 |
| 15.10.2020 | 10,61 | 10,61 | 10,61 | 10,61 | -1,16% | 230,00 |
| 14.10.2020 | 10,81 | 10,81 | 10,72 | 10,74 | -1,51% | 811,00 |
| 08.10.2020 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 395,00 |
| 07.10.2020 | 10,90 | 10,90 | 10,90 | 10,90 | 2,16% | 5.171,00 |
| 06.10.2020 | 10,67 | 10,67 | 10,67 | 10,67 | 1,33% | 393,00 |
| 05.10.2020 | 10,88 | 10,88 | 10,53 | 10,53 | 0,10% | 653,00 |
| 02.10.2020 | 10,52 | 10,52 | 10,52 | 10,52 | 0,19% | 9.105,00 |
| 01.10.2020 | 10,70 | 11,05 | 10,02 | 10,50 | -1,04% | 37.850,00 |
| 30.09.2020 | 11,10 | 11,19 | 10,02 | 10,61 | -3,89% | 25.438,00 |
| 29.09.2020 | 10,86 | 11,10 | 10,86 | 11,04 | 0,91% | 31.791,00 |
| 28.09.2020 | 10,97 | 11,71 | 10,94 | 10,94 | 0,27% | 1.677,00 |
| 25.09.2020 | 11,50 | 11,50 | 10,84 | 10,91 | -5,38% | 810,00 |
| 24.09.2020 | 11,46 | 11,53 | 11,46 | 11,53 | 1,41% | 1.270,00 |
| 23.09.2020 | 11,66 | 11,66 | 11,37 | 11,37 | -0,70% | 986,00 |
| 21.09.2020 | 11,45 | 11,45 | 11,45 | 11,45 | -4,58% | 268,00 |
| 18.09.2020 | 11,68 | 12,00 | 11,54 | 12,00 | 0,25% | 1.469,00 |
| 17.09.2020 | 11,97 | 11,97 | 11,97 | 11,97 | 1,10% | 169,00 |
| 15.09.2020 | 12,00 | 12,00 | 11,84 | 11,84 | 0,13% | 218,00 |