16,423$
0,02%
Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 16,19 | 16,49 | 16,19 | 16,42 | 1,20% | 24.032,00 |
| 22.04.2024 | 16,29 | 16,42 | 16,18 | 16,23 | -1,43% | 1.924,00 |
| 19.04.2024 | 16,06 | 16,46 | 16,06 | 16,46 | 2,24% | 2.579,00 |
| 18.04.2024 | 15,87 | 16,19 | 15,68 | 16,10 | 2,29% | 5.797,00 |
| 17.04.2024 | 15,66 | 15,82 | 15,66 | 15,74 | 0,83% | 2.451,00 |
| 16.04.2024 | 15,49 | 15,61 | 15,31 | 15,61 | 0,32% | 5.450,00 |
| 15.04.2024 | 16,16 | 16,16 | 15,40 | 15,56 | -1,64% | 7.534,00 |
| 12.04.2024 | 16,26 | 16,41 | 15,82 | 15,82 | -4,47% | 5.087,00 |
| 11.04.2024 | 16,55 | 16,66 | 16,46 | 16,56 | 1,78% | 3.114,00 |
| 10.04.2024 | 16,35 | 16,59 | 16,27 | 16,27 | -0,50% | 23.663,00 |
| 09.04.2024 | 15,96 | 16,39 | 15,96 | 16,35 | 1,88% | 4.625,00 |
| 08.04.2024 | 15,89 | 16,52 | 15,87 | 16,05 | 0,82% | 17.495,00 |
| 05.04.2024 | 15,95 | 15,96 | 15,83 | 15,92 | -1,49% | 6.284,00 |
| 04.04.2024 | 15,79 | 16,27 | 15,55 | 16,16 | 4,66% | 17.187,00 |
| 03.04.2024 | 15,60 | 15,69 | 15,44 | 15,44 | 1,31% | 10.402,00 |
| 02.04.2024 | 15,07 | 15,49 | 15,07 | 15,24 | 1,13% | 14.449,00 |
| 01.04.2024 | 15,05 | 15,18 | 15,01 | 15,07 | 1,14% | 18.299,00 |
| 28.03.2024 | 15,20 | 15,36 | 14,89 | 14,90 | -1,78% | 9.879,00 |
| 27.03.2024 | 14,95 | 15,17 | 14,95 | 15,17 | 2,22% | 10.235,00 |
| 26.03.2024 | 15,11 | 15,12 | 14,79 | 14,84 | -1,26% | 14.161,00 |
| 25.03.2024 | 15,19 | 15,74 | 15,01 | 15,03 | -2,40% | 16.478,00 |
| 22.03.2024 | 15,70 | 15,94 | 15,40 | 15,40 | 0,26% | 3.450,00 |
| 21.03.2024 | 15,76 | 15,76 | 15,33 | 15,36 | -4,54% | 7.417,00 |
| 20.03.2024 | 15,98 | 16,09 | 15,98 | 16,09 | -1,17% | 1.126,00 |
| 19.03.2024 | 16,16 | 16,30 | 16,01 | 16,28 | 0,74% | 2.391,00 |
| 18.03.2024 | 16,21 | 16,32 | 16,10 | 16,16 | -1,43% | 5.058,00 |
| 15.03.2024 | 16,34 | 16,54 | 16,34 | 16,40 | -0,64% | 3.272,00 |
| 14.03.2024 | 16,42 | 16,50 | 16,34 | 16,50 | 0,86% | 3.217,00 |
| 13.03.2024 | 16,23 | 16,42 | 16,22 | 16,36 | 2,19% | 5.120,00 |
| 12.03.2024 | 15,83 | 16,15 | 15,11 | 16,01 | 0,31% | 2.754,00 |
| 11.03.2024 | 14,93 | 15,99 | 14,93 | 15,96 | 2,90% | 7.711,00 |
| 08.03.2024 | 15,62 | 15,92 | 15,51 | 15,51 | 2,65% | 14.606,00 |
| 07.03.2024 | 15,28 | 15,72 | 15,11 | 15,11 | -1,69% | 15.586,00 |
| 06.03.2024 | 15,08 | 15,37 | 15,00 | 15,37 | 1,86% | 6.989,00 |
| 05.03.2024 | 14,96 | 15,25 | 14,93 | 15,09 | -0,40% | 7.401,00 |
| 04.03.2024 | 15,70 | 15,70 | 15,01 | 15,15 | -7,68% | 32.827,00 |
| 01.03.2024 | 14,99 | 16,44 | 14,89 | 16,41 | 10,06% | 88.281,00 |
| 29.02.2024 | 15,00 | 15,01 | 14,74 | 14,91 | 0,68% | 1.804,00 |
| 28.02.2024 | 14,82 | 14,84 | 14,78 | 14,81 | 0,54% | 2.520,00 |
| 27.02.2024 | 14,86 | 14,92 | 14,73 | 14,73 | 0,93% | 5.724,00 |
| 26.02.2024 | 14,80 | 14,88 | 14,59 | 14,59 | -0,24% | 1.619,00 |
| 23.02.2024 | 14,79 | 14,90 | 14,61 | 14,63 | -1,28% | 4.789,00 |
| 22.02.2024 | 15,09 | 15,09 | 14,80 | 14,82 | -2,04% | 7.041,00 |
| 21.02.2024 | 15,01 | 15,13 | 15,00 | 15,13 | 0,79% | 6.936,00 |
| 20.02.2024 | 14,82 | 15,19 | 14,72 | 15,01 | 1,42% | 7.176,00 |
| 16.02.2024 | 15,02 | 15,07 | 14,79 | 14,80 | -1,78% | 5.360,00 |
| 15.02.2024 | 15,17 | 15,17 | 14,92 | 15,07 | 0,96% | 3.818,00 |
| 14.02.2024 | 14,89 | 14,95 | 14,55 | 14,93 | 1,53% | 7.237,00 |
| 13.02.2024 | 14,67 | 14,88 | 14,59 | 14,70 | 1,31% | 6.285,00 |
| 12.02.2024 | 14,65 | 14,79 | 14,25 | 14,51 | -0,38% | 13.470,00 |
| 09.02.2024 | 15,00 | 15,00 | 14,57 | 14,57 | -2,90% | 5.716,00 |
| 08.02.2024 | 15,09 | 15,17 | 15,00 | 15,00 | 0,00% | 5.371,00 |
| 07.02.2024 | 14,95 | 15,05 | 14,83 | 15,00 | 0,27% | 65.327,00 |
| 06.02.2024 | 14,56 | 14,96 | 14,56 | 14,96 | 1,36% | 26.431,00 |
| 05.02.2024 | 14,55 | 14,92 | 14,52 | 14,76 | 3,87% | 73.966,00 |
| 02.02.2024 | 14,78 | 14,97 | 14,07 | 14,21 | -5,89% | 16.888,00 |
| 01.02.2024 | 14,80 | 15,19 | 14,80 | 15,10 | 0,07% | 44.091,00 |
| 31.01.2024 | 14,37 | 15,34 | 14,25 | 15,09 | 6,19% | 59.654,00 |
| 30.01.2024 | 14,12 | 14,28 | 14,00 | 14,21 | 3,42% | 38.152,00 |
| 29.01.2024 | 14,16 | 14,21 | 13,74 | 13,74 | -3,58% | 32.747,00 |
| 26.01.2024 | 14,31 | 14,42 | 14,14 | 14,25 | -1,18% | 12.187,00 |
| 25.01.2024 | 14,79 | 14,79 | 14,42 | 14,42 | -1,97% | 6.262,00 |
| 24.01.2024 | 14,64 | 15,10 | 14,64 | 14,71 | 0,88% | 47.609,00 |
| 23.01.2024 | 14,88 | 14,88 | 14,27 | 14,58 | -1,61% | 40.149,00 |
| 22.01.2024 | 14,68 | 14,82 | 14,64 | 14,82 | 1,30% | 16.016,00 |
| 19.01.2024 | 14,77 | 14,83 | 14,58 | 14,63 | -0,07% | 28.654,00 |
| 18.01.2024 | 14,70 | 15,39 | 14,42 | 14,64 | -4,63% | 26.024,00 |
| 17.01.2024 | 15,03 | 15,60 | 14,67 | 15,35 | 0,79% | 5.048,00 |
| 16.01.2024 | 15,40 | 15,40 | 14,95 | 15,23 | -1,55% | 49.272,00 |
| 12.01.2024 | 15,97 | 16,22 | 15,27 | 15,47 | 1,24% | 63.465,00 |
| 11.01.2024 | 14,91 | 15,37 | 14,91 | 15,28 | 2,21% | 42.833,00 |
| 10.01.2024 | 14,98 | 15,15 | 14,95 | 14,95 | -0,40% | 1.886,00 |
| 09.01.2024 | 14,99 | 15,19 | 14,99 | 15,01 | -1,67% | 21.050,00 |
| 08.01.2024 | 15,72 | 15,72 | 15,23 | 15,27 | -2,52% | 2.017,00 |
| 05.01.2024 | 15,72 | 15,72 | 15,06 | 15,66 | 0,06% | 3.881,00 |
| 04.01.2024 | 15,56 | 15,65 | 15,25 | 15,65 | 1,52% | 10.108,00 |
| 03.01.2024 | 14,95 | 15,64 | 14,95 | 15,42 | 3,80% | 4.973,00 |
| 02.01.2024 | 14,74 | 15,00 | 14,60 | 14,85 | -0,40% | 12.015,00 |
| 29.12.2023 | 14,68 | 15,11 | 14,68 | 14,91 | 1,02% | 3.951,00 |
| 28.12.2023 | 14,76 | 14,90 | 14,76 | 14,76 | 1,03% | 1.262,00 |
| 27.12.2023 | 14,50 | 14,61 | 14,50 | 14,61 | 1,30% | 3.218,00 |
| 26.12.2023 | 14,34 | 14,42 | 14,05 | 14,42 | 1,42% | 1.939,00 |
| 22.12.2023 | 15,04 | 15,04 | 14,22 | 14,22 | -4,11% | 2.307,00 |
| 21.12.2023 | 14,54 | 14,83 | 14,51 | 14,83 | 0,00% | 1.311,00 |
| 20.12.2023 | 15,02 | 15,25 | 14,83 | 14,83 | -0,07% | 9.107,00 |
| 19.12.2023 | 14,83 | 15,70 | 14,32 | 14,84 | 1,16% | 22.751,00 |
| 18.12.2023 | 15,01 | 15,25 | 13,97 | 14,67 | -3,52% | 34.570,00 |
| 15.12.2023 | 15,27 | 15,42 | 14,41 | 15,21 | -0,43% | 15.294,00 |
| 14.12.2023 | 15,00 | 15,41 | 15,00 | 15,27 | 3,88% | 30.708,00 |
| 13.12.2023 | 14,63 | 14,70 | 14,63 | 14,70 | 2,87% | 880,00 |
| 12.12.2023 | 14,39 | 14,61 | 14,29 | 14,29 | 0,14% | 810,00 |
| 11.12.2023 | 14,00 | 14,45 | 14,00 | 14,27 | 1,93% | 14.202,00 |
| 08.12.2023 | 14,63 | 15,16 | 12,50 | 14,00 | -4,04% | 22.265,00 |
| 07.12.2023 | 14,54 | 14,59 | 14,52 | 14,59 | 1,60% | 1.887,00 |
| 06.12.2023 | 15,00 | 15,00 | 14,10 | 14,36 | -4,27% | 2.749,00 |
| 05.12.2023 | 14,87 | 15,00 | 14,46 | 15,00 | 1,69% | 7.314,00 |
| 04.12.2023 | 14,61 | 14,80 | 14,51 | 14,75 | 0,00% | 3.606,00 |
| 01.12.2023 | 15,04 | 15,04 | 14,71 | 14,75 | 2,22% | 3.646,00 |
| 30.11.2023 | 14,43 | 14,43 | 14,43 | 14,43 | 1,48% | 1.050,00 |
| 29.11.2023 | 14,20 | 14,49 | 14,20 | 14,22 | -1,80% | 420,00 |