Echtzeit-Aktienkurs Embotelladora Andina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Embotelladora Andina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,02 | 14,68 | 12,93 | 13,89 | -2,94% | - |
| 25.02.2021 | 14,52 | 15,33 | 13,75 | 14,31 | 0,56% | - |
| 24.02.2021 | 14,23 | 14,23 | 14,23 | 14,23 | -0,35% | - |
| 23.02.2021 | 14,28 | 14,28 | 14,28 | 14,28 | -2,63% | - |
| 22.02.2021 | 14,67 | 14,67 | 14,67 | 14,67 | -1,18% | - |
| 19.02.2021 | 15,90 | 15,90 | 14,84 | 14,84 | 0,07% | - |
| 18.02.2021 | 14,83 | 14,83 | 14,83 | 14,83 | -0,27% | - |
| 17.02.2021 | 14,56 | 15,90 | 14,45 | 14,87 | 5,46% | - |
| 16.02.2021 | 13,59 | 14,68 | 13,45 | 14,10 | 4,48% | - |
| 12.02.2021 | 13,53 | 14,56 | 13,12 | 13,50 | -2,35% | - |
| 11.02.2021 | 14,18 | 14,18 | 12,77 | 13,82 | 6,55% | - |
| 10.02.2021 | 12,73 | 14,32 | 12,73 | 12,97 | -6,05% | - |
| 09.02.2021 | 14,70 | 14,70 | 13,41 | 13,81 | -2,51% | - |
| 08.02.2021 | 15,22 | 15,22 | 13,55 | 14,16 | -0,49% | - |
| 05.02.2021 | 14,22 | 14,85 | 13,88 | 14,23 | 4,29% | - |
| 04.02.2021 | 13,42 | 13,65 | 13,42 | 13,65 | -1,48% | - |
| 03.02.2021 | 14,22 | 14,55 | 13,43 | 13,85 | 4,14% | - |
| 02.02.2021 | 13,70 | 13,77 | 13,06 | 13,30 | -2,71% | - |
| 01.02.2021 | 13,31 | 13,91 | 12,79 | 13,67 | 1,71% | - |
| 28.01.2021 | 13,24 | 13,64 | 12,36 | 13,44 | -1,57% | - |
| 27.01.2021 | 13,36 | 13,66 | 13,19 | 13,66 | -1,12% | - |
| 26.01.2021 | 13,21 | 14,12 | 13,11 | 13,81 | 3,21% | - |
| 25.01.2021 | 14,09 | 14,25 | 13,36 | 13,38 | -3,53% | - |
| 22.01.2021 | 13,10 | 14,21 | 13,10 | 13,87 | -1,49% | - |
| 21.01.2021 | 14,35 | 14,35 | 13,61 | 14,08 | 3,49% | - |
| 20.01.2021 | 13,37 | 13,98 | 12,93 | 13,61 | -0,26% | - |
| 19.01.2021 | 13,78 | 14,04 | 13,25 | 13,64 | -0,80% | - |
| 15.01.2021 | 14,85 | 14,85 | 13,66 | 13,75 | 0,22% | - |
| 14.01.2021 | 13,31 | 14,02 | 13,31 | 13,72 | -0,94% | - |
| 13.01.2021 | 14,28 | 14,80 | 13,69 | 13,85 | -1,42% | - |
| 12.01.2021 | 13,65 | 14,35 | 13,65 | 14,05 | 4,31% | - |
| 11.01.2021 | 13,10 | 13,47 | 13,10 | 13,47 | -0,88% | - |
| 08.01.2021 | 13,45 | 14,28 | 13,13 | 13,59 | -0,98% | - |
| 07.01.2021 | 14,19 | 14,19 | 13,41 | 13,73 | 1,52% | - |
| 06.01.2021 | 13,44 | 14,11 | 13,19 | 13,52 | -2,31% | - |
| 05.01.2021 | 13,48 | 13,84 | 13,48 | 13,84 | 5,25% | - |
| 04.01.2021 | 13,15 | 13,15 | 13,15 | 13,15 | -0,15% | - |
| 31.12.2020 | 14,11 | 14,11 | 13,17 | 13,17 | -2,15% | - |
| 30.12.2020 | 14,08 | 14,53 | 13,46 | 13,46 | 2,24% | - |
| 29.12.2020 | 13,17 | 13,17 | 13,17 | 13,17 | 0,92% | - |
| 28.12.2020 | 12,09 | 13,40 | 12,09 | 13,05 | 0,04% | - |
| 24.12.2020 | 13,96 | 14,01 | 12,53 | 13,04 | 4,28% | - |
| 23.12.2020 | 12,33 | 12,87 | 12,01 | 12,51 | -3,29% | - |
| 22.12.2020 | 14,00 | 14,00 | 12,60 | 12,93 | 0,04% | - |
| 21.12.2020 | 12,90 | 13,16 | 12,73 | 12,93 | -2,75% | - |
| 18.12.2020 | 13,86 | 13,93 | 13,01 | 13,29 | -0,60% | - |
| 17.12.2020 | 13,94 | 13,94 | 12,77 | 13,37 | 2,53% | - |
| 16.12.2020 | 13,11 | 13,69 | 11,96 | 13,04 | 5,72% | - |
| 15.12.2020 | 12,57 | 12,76 | 12,11 | 12,34 | 1,52% | - |
| 14.12.2020 | 12,26 | 12,72 | 11,88 | 12,15 | -3,61% | - |
| 11.12.2020 | 13,54 | 13,54 | 12,12 | 12,61 | 2,02% | - |
| 10.12.2020 | 12,58 | 12,97 | 12,10 | 12,36 | -0,20% | - |
| 09.12.2020 | 12,03 | 12,66 | 11,96 | 12,38 | 1,02% | - |
| 08.12.2020 | 12,48 | 12,48 | 12,26 | 12,26 | -0,81% | - |
| 07.12.2020 | 12,24 | 12,59 | 11,76 | 12,36 | 4,17% | - |
| 04.12.2020 | 12,24 | 13,10 | 11,64 | 11,86 | -0,34% | - |
| 03.12.2020 | 11,91 | 12,21 | 11,67 | 11,90 | -2,06% | - |
| 02.12.2020 | 12,05 | 12,15 | 11,63 | 12,15 | 1,25% | - |
| 01.12.2020 | 11,50 | 12,13 | 11,33 | 12,00 | 3,09% | - |
| 30.11.2020 | 11,69 | 12,28 | 11,57 | 11,64 | 3,42% | - |
| 27.11.2020 | 11,50 | 12,26 | 11,15 | 11,26 | 1,76% | - |
| 25.11.2020 | 11,50 | 11,50 | 10,80 | 11,06 | -1,25% | - |
| 24.11.2020 | 11,63 | 11,63 | 11,13 | 11,20 | 1,77% | - |
| 19.11.2020 | 11,80 | 11,90 | 10,60 | 11,01 | -0,68% | - |
| 18.11.2020 | 10,36 | 11,44 | 10,36 | 11,08 | -0,36% | - |
| 17.11.2020 | 11,37 | 12,09 | 10,68 | 11,12 | 3,06% | - |
| 16.11.2020 | 11,68 | 11,68 | 10,79 | 10,79 | -3,75% | - |
| 13.11.2020 | 12,34 | 12,34 | 11,21 | 11,21 | 1,91% | - |
| 12.11.2020 | 11,39 | 11,63 | 10,95 | 11,00 | -2,91% | - |
| 11.11.2020 | 11,49 | 12,33 | 11,33 | 11,33 | -1,00% | - |
| 10.11.2020 | 12,36 | 12,36 | 11,15 | 11,45 | 4,28% | - |
| 09.11.2020 | 11,72 | 12,45 | 10,81 | 10,98 | -1,53% | - |
| 06.11.2020 | 10,85 | 11,53 | 10,18 | 11,15 | 2,81% | - |
| 05.11.2020 | 10,67 | 11,24 | 10,10 | 10,84 | -0,73% | - |
| 03.11.2020 | 10,92 | 10,92 | 10,92 | 10,92 | 2,97% | - |
| 02.11.2020 | 10,66 | 10,96 | 10,61 | 10,61 | -1,07% | - |
| 30.10.2020 | 11,03 | 11,03 | 10,72 | 10,72 | -0,51% | - |
| 29.10.2020 | 11,03 | 11,03 | 10,53 | 10,78 | 0,28% | - |
| 28.10.2020 | 11,03 | 11,03 | 10,75 | 10,75 | -0,28% | - |
| 27.10.2020 | 11,37 | 11,37 | 10,73 | 10,78 | 1,56% | - |
| 23.10.2020 | 10,32 | 10,97 | 10,32 | 10,61 | -2,39% | - |
| 22.10.2020 | 10,79 | 11,43 | 10,59 | 10,87 | -2,73% | - |
| 21.10.2020 | 11,10 | 11,46 | 10,74 | 11,18 | -0,36% | - |
| 20.10.2020 | 11,12 | 11,39 | 10,70 | 11,22 | 0,27% | - |
| 19.10.2020 | 11,09 | 11,41 | 10,93 | 11,19 | 3,14% | - |
| 16.10.2020 | 11,02 | 11,02 | 10,60 | 10,85 | -1,81% | - |
| 15.10.2020 | 10,94 | 11,21 | 10,59 | 11,05 | -0,94% | - |
| 14.10.2020 | 10,66 | 11,36 | 10,39 | 11,15 | 3,05% | - |
| 13.10.2020 | 10,66 | 11,42 | 10,53 | 10,82 | -0,18% | - |
| 12.10.2020 | 10,63 | 11,32 | 10,63 | 10,84 | 0,79% | - |
| 09.10.2020 | 10,31 | 11,16 | 10,31 | 10,76 | -0,55% | - |
| 08.10.2020 | 10,50 | 11,18 | 10,50 | 10,82 | -0,78% | - |
| 07.10.2020 | 11,76 | 11,76 | 10,77 | 10,90 | 2,44% | - |
| 06.10.2020 | 10,18 | 10,80 | 10,15 | 10,64 | -0,84% | - |
| 05.10.2020 | 10,76 | 11,15 | 10,57 | 10,73 | -4,37% | - |
| 02.10.2020 | 10,47 | 11,73 | 10,47 | 11,22 | 4,86% | - |
| 01.10.2020 | 11,05 | 11,44 | 9,93 | 10,70 | -0,19% | - |
| 30.09.2020 | 11,19 | 11,49 | 10,19 | 10,72 | -4,16% | - |
| 29.09.2020 | 11,06 | 11,22 | 10,67 | 11,19 | 3,04% | - |
| 28.09.2020 | 10,98 | 11,74 | 10,86 | 10,86 | -1,54% | - |