Echtzeit-Aktienkurs Embotelladora Andina SA
Bid:
Ask:
Aktienkurse zur Embotelladora Andina SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,57 | 17,38 | 15,39 | 16,13 | 2,02% | - |
| 25.02.2021 | 15,81 | 15,81 | 15,81 | 15,81 | -8,48% | - |
| 24.02.2021 | 16,23 | 17,75 | 15,48 | 17,27 | 6,24% | - |
| 23.02.2021 | 16,70 | 16,76 | 15,46 | 16,26 | -2,31% | - |
| 22.02.2021 | 16,64 | 16,64 | 16,64 | 16,64 | -1,83% | - |
| 19.02.2021 | 16,16 | 16,95 | 15,69 | 16,95 | 8,20% | - |
| 18.02.2021 | 15,32 | 16,75 | 14,58 | 15,67 | -4,37% | - |
| 17.02.2021 | 15,72 | 17,35 | 15,42 | 16,38 | 1,74% | - |
| 16.02.2021 | 16,14 | 16,76 | 15,41 | 16,10 | 4,68% | - |
| 12.02.2021 | 16,77 | 16,77 | 14,79 | 15,38 | -1,57% | - |
| 11.02.2021 | 13,79 | 16,55 | 13,79 | 15,63 | 2,86% | - |
| 10.02.2021 | 15,43 | 17,05 | 14,26 | 15,19 | -4,19% | - |
| 09.02.2021 | 15,79 | 16,76 | 14,93 | 15,86 | -0,60% | - |
| 08.02.2021 | 15,38 | 16,46 | 15,07 | 15,95 | -1,69% | - |
| 05.02.2021 | 15,82 | 16,23 | 15,37 | 16,23 | 1,66% | - |
| 04.02.2021 | 15,74 | 16,20 | 15,37 | 15,96 | -1,30% | - |
| 03.02.2021 | 15,73 | 16,80 | 15,10 | 16,17 | 2,31% | - |
| 02.02.2021 | 15,31 | 16,05 | 14,77 | 15,81 | 3,33% | - |
| 01.02.2021 | 15,76 | 15,99 | 14,43 | 15,30 | 0,56% | - |
| 29.01.2021 | 15,61 | 16,65 | 14,94 | 15,21 | -3,12% | - |
| 28.01.2021 | 15,27 | 16,11 | 15,25 | 15,70 | 2,92% | - |
| 27.01.2021 | 15,37 | 15,68 | 14,88 | 15,26 | -2,46% | - |
| 26.01.2021 | 15,92 | 16,24 | 15,50 | 15,64 | -2,40% | - |
| 25.01.2021 | 16,01 | 16,90 | 15,18 | 16,03 | -3,17% | - |
| 22.01.2021 | 16,27 | 16,92 | 15,83 | 16,55 | -2,04% | - |
| 21.01.2021 | 16,90 | 16,90 | 16,90 | 16,90 | -0,03% | - |
| 20.01.2021 | 16,25 | 17,00 | 16,14 | 16,90 | 1,78% | - |
| 19.01.2021 | 16,44 | 17,43 | 15,95 | 16,61 | -0,30% | - |
| 15.01.2021 | 16,48 | 17,40 | 15,68 | 16,66 | 0,48% | - |
| 14.01.2021 | 16,85 | 17,40 | 16,02 | 16,58 | -0,99% | - |
| 13.01.2021 | 16,68 | 17,41 | 15,84 | 16,74 | -1,59% | - |
| 12.01.2021 | 16,46 | 17,23 | 16,15 | 17,01 | 6,01% | - |
| 11.01.2021 | 16,14 | 16,89 | 15,70 | 16,05 | -1,11% | - |
| 08.01.2021 | 16,26 | 16,83 | 15,88 | 16,23 | -1,19% | - |
| 07.01.2021 | 16,71 | 16,92 | 15,90 | 16,42 | -1,23% | - |
| 06.01.2021 | 16,54 | 16,95 | 14,96 | 16,63 | 3,71% | - |
| 05.01.2021 | 16,03 | 16,48 | 15,90 | 16,03 | 3,22% | - |
| 04.01.2021 | 15,78 | 16,18 | 15,53 | 15,53 | 3,88% | - |
| 31.12.2020 | 15,94 | 15,94 | 14,51 | 14,95 | -0,60% | - |
| 30.12.2020 | 14,25 | 15,27 | 13,70 | 15,04 | -2,21% | - |
| 29.12.2020 | 15,81 | 15,81 | 15,38 | 15,38 | 4,95% | - |
| 28.12.2020 | 14,66 | 14,66 | 14,66 | 14,66 | -5,76% | - |
| 24.12.2020 | 15,25 | 16,59 | 14,71 | 15,55 | -2,81% | - |
| 23.12.2020 | 14,56 | 16,00 | 14,45 | 16,00 | 9,48% | - |
| 22.12.2020 | 15,04 | 15,16 | 14,24 | 14,62 | 1,04% | - |
| 21.12.2020 | 14,54 | 14,99 | 14,14 | 14,47 | -3,47% | - |
| 18.12.2020 | 14,05 | 15,33 | 14,05 | 14,99 | 0,71% | - |
| 17.12.2020 | 14,68 | 15,16 | 14,14 | 14,88 | 0,61% | - |
| 16.12.2020 | 14,22 | 15,61 | 13,87 | 14,79 | 3,35% | - |
| 15.12.2020 | 14,27 | 14,91 | 13,85 | 14,31 | -4,06% | - |
| 14.12.2020 | 15,47 | 15,47 | 14,33 | 14,92 | 5,15% | - |
| 11.12.2020 | 14,26 | 14,84 | 13,81 | 14,19 | -3,04% | - |
| 10.12.2020 | 14,79 | 14,94 | 14,08 | 14,63 | -0,27% | - |
| 09.12.2020 | 14,35 | 14,82 | 13,97 | 14,67 | 2,84% | - |
| 08.12.2020 | 13,31 | 14,85 | 13,31 | 14,27 | 2,18% | - |
| 07.12.2020 | 14,06 | 14,48 | 13,66 | 13,96 | -1,41% | - |
| 04.12.2020 | 14,20 | 14,57 | 13,50 | 14,16 | 1,83% | - |
| 03.12.2020 | 14,38 | 14,38 | 13,91 | 13,91 | 77,13% | - |
| 02.12.2020 | 14,15 | 2.147,34 | 7,85 | 7,85 | -42,80% | - |
| 01.12.2020 | 14,11 | 14,26 | 13,43 | 13,73 | 4,41% | - |
| 30.11.2020 | 13,17 | 13,69 | 13,12 | 13,15 | -7,10% | - |
| 27.11.2020 | 13,23 | 14,15 | 12,87 | 14,15 | 5,87% | - |
| 25.11.2020 | 13,37 | 13,37 | 13,37 | 13,37 | 1,29% | - |
| 24.11.2020 | 12,87 | 13,29 | 12,87 | 13,20 | 0,23% | - |
| 23.11.2020 | 12,63 | 13,20 | 12,53 | 13,17 | -1,61% | - |
| 20.11.2020 | 13,07 | 13,59 | 12,83 | 13,38 | 7,43% | - |
| 19.11.2020 | 12,46 | 12,46 | 12,46 | 12,46 | -7,36% | - |
| 18.11.2020 | 13,70 | 14,09 | 12,86 | 13,45 | 6,12% | - |
| 17.11.2020 | 11,83 | 13,39 | 11,83 | 12,67 | -0,55% | - |
| 16.11.2020 | 12,57 | 13,12 | 12,51 | 12,74 | -1,77% | - |
| 13.11.2020 | 14,13 | 14,13 | 12,45 | 12,97 | 0,97% | - |
| 12.11.2020 | 13,20 | 13,20 | 12,59 | 12,85 | -3,13% | - |
| 11.11.2020 | 13,00 | 13,65 | 12,83 | 13,26 | -3,11% | - |
| 10.11.2020 | 13,12 | 13,70 | 12,33 | 13,69 | 3,17% | - |
| 09.11.2020 | 13,96 | 14,55 | 12,90 | 13,27 | 1,07% | - |
| 06.11.2020 | 13,44 | 14,06 | 12,65 | 13,13 | -1,24% | - |
| 05.11.2020 | 12,47 | 13,30 | 11,66 | 13,29 | 1,49% | - |
| 04.11.2020 | 11,62 | 13,21 | 11,62 | 13,10 | 5,82% | - |
| 03.11.2020 | 11,58 | 12,73 | 11,58 | 12,38 | -0,64% | - |
| 02.11.2020 | 11,88 | 12,85 | 11,88 | 12,46 | 1,59% | - |
| 30.10.2020 | 12,39 | 12,40 | 12,05 | 12,26 | -0,93% | - |
| 29.10.2020 | 12,66 | 13,04 | 12,10 | 12,38 | -1,00% | - |
| 28.10.2020 | 12,24 | 12,75 | 12,15 | 12,50 | 1,54% | - |
| 27.10.2020 | 12,44 | 12,98 | 12,24 | 12,31 | -0,77% | - |
| 26.10.2020 | 12,67 | 12,94 | 12,21 | 12,41 | -0,20% | - |
| 23.10.2020 | 12,78 | 12,78 | 12,20 | 12,43 | -3,42% | - |
| 22.10.2020 | 12,58 | 13,25 | 12,52 | 12,87 | -0,46% | - |
| 21.10.2020 | 12,80 | 13,15 | 12,57 | 12,93 | 3,32% | - |
| 20.10.2020 | 12,18 | 12,76 | 12,18 | 12,52 | 1,67% | - |
| 19.10.2020 | 12,39 | 12,78 | 12,05 | 12,31 | -1,79% | - |
| 16.10.2020 | 12,82 | 12,82 | 12,02 | 12,54 | 0,52% | - |
| 15.10.2020 | 12,65 | 13,24 | 11,79 | 12,47 | -3,11% | - |
| 14.10.2020 | 12,47 | 13,62 | 12,47 | 12,87 | -1,08% | - |
| 13.10.2020 | 12,03 | 13,29 | 11,98 | 13,01 | 7,57% | - |
| 12.10.2020 | 12,65 | 13,57 | 11,80 | 12,10 | -5,25% | - |
| 09.10.2020 | 11,89 | 13,09 | 11,53 | 12,77 | 3,32% | - |
| 08.10.2020 | 11,38 | 12,65 | 11,38 | 12,36 | -0,92% | - |
| 07.10.2020 | 13,32 | 13,98 | 12,07 | 12,47 | -2,04% | - |
| 06.10.2020 | 13,03 | 13,77 | 12,04 | 12,73 | 2,33% | - |
| 05.10.2020 | 12,75 | 13,02 | 12,16 | 12,44 | -4,16% | - |