13,465$
2,83%
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 | 13,58 | 13,89 | 12,72 | 13,78 | 5,23% | 3.759,00 |
| 22.04.2024 | 13,81 | 13,81 | 13,10 | 13,10 | 2,07% | 1.899,00 |
| 17.04.2024 | 12,70 | 12,83 | 12,70 | 12,83 | 0,79% | 1.135,00 |
| 16.04.2024 | 12,95 | 12,95 | 12,61 | 12,73 | -1,70% | 3.374,00 |
| 15.04.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 1,01% | 373,00 |
| 12.04.2024 | 13,20 | 13,20 | 12,82 | 12,82 | -1,80% | 2.927,00 |
| 11.04.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -1,92% | 163,00 |
| 10.04.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 3,80% | 89,00 |
| 09.04.2024 | 13,20 | 13,22 | 12,82 | 12,82 | -2,71% | 3.372,00 |
| 08.04.2024 | 12,95 | 13,98 | 12,94 | 13,18 | 2,77% | 14.253,00 |
| 05.04.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 2,85% | 344,00 |
| 03.04.2024 | 12,28 | 12,47 | 12,28 | 12,47 | 0,74% | 2.045,00 |
| 02.04.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -1,21% | 401,00 |
| 28.03.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 2,87% | 261,00 |
| 26.03.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -3,79% | 129,00 |
| 25.03.2024 | 12,19 | 12,66 | 12,19 | 12,66 | 3,77% | 428,00 |
| 22.03.2024 | 12,63 | 12,73 | 12,20 | 12,20 | 0,41% | 30,00 |
| 21.03.2024 | 12,60 | 12,60 | 12,15 | 12,15 | -4,18% | 1.545,00 |
| 20.03.2024 | 12,80 | 12,80 | 12,64 | 12,68 | -0,63% | 51,00 |
| 19.03.2024 | 12,70 | 12,90 | 12,70 | 12,76 | 0,00% | 6,00 |
| 18.03.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 0,08% | 278,00 |
| 15.03.2024 | 12,78 | 12,78 | 12,75 | 12,75 | -0,55% | 466,00 |
| 14.03.2024 | 12,83 | 12,83 | 12,82 | 12,82 | 0,08% | 508,00 |
| 13.03.2024 | 12,52 | 12,81 | 12,52 | 12,81 | 4,57% | 4.935,00 |
| 12.03.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,25% | 294,00 |
| 11.03.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -2,24% | 177,00 |
| 08.03.2024 | 12,50 | 12,64 | 12,48 | 12,50 | 5,84% | 756,00 |
| 07.03.2024 | 12,27 | 12,27 | 11,81 | 11,81 | 0,43% | 387,00 |
| 06.03.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -2,65% | 213,00 |
| 05.03.2024 | 12,64 | 12,64 | 12,08 | 12,08 | -1,23% | 58,00 |
| 04.03.2024 | 12,65 | 12,65 | 12,07 | 12,23 | 2,18% | 1.788,00 |
| 01.03.2024 | 12,25 | 12,25 | 11,92 | 11,97 | -4,24% | 1.480,00 |
| 29.02.2024 | 11,92 | 12,50 | 11,92 | 12,50 | 1,79% | 358,00 |
| 28.02.2024 | 12,50 | 12,50 | 11,96 | 12,28 | -1,37% | 15,00 |
| 27.02.2024 | 12,23 | 12,53 | 12,23 | 12,45 | -1,74% | 2.016,00 |
| 26.02.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 8,20% | 925,00 |
| 23.02.2024 | 11,75 | 12,08 | 11,71 | 11,71 | -4,10% | 51,00 |
| 22.02.2024 | 12,27 | 12,69 | 12,21 | 12,21 | 2,18% | 1.605,00 |
| 21.02.2024 | 12,05 | 12,05 | 11,73 | 11,95 | -1,48% | 4.068,00 |
| 20.02.2024 | 12,36 | 12,36 | 12,13 | 12,13 | 0,11% | 634,00 |
| 16.02.2024 | 12,11 | 12,12 | 12,11 | 12,12 | 3,56% | 571,00 |
| 15.02.2024 | 11,95 | 11,95 | 11,70 | 11,70 | -0,85% | 311,00 |
| 14.02.2024 | 11,58 | 11,80 | 11,58 | 11,80 | -0,92% | 885,00 |
| 13.02.2024 | 11,92 | 11,92 | 11,91 | 11,91 | 1,75% | 673,00 |
| 12.02.2024 | 11,75 | 11,96 | 11,50 | 11,71 | -1,14% | 182,00 |
| 09.02.2024 | 11,84 | 11,96 | 11,84 | 11,84 | -1,33% | 3.082,00 |
| 08.02.2024 | 11,96 | 12,00 | 11,96 | 12,00 | 0,17% | 616,00 |
| 07.02.2024 | 11,78 | 11,98 | 11,66 | 11,98 | -1,72% | 1.192,00 |
| 06.02.2024 | 12,07 | 12,19 | 12,07 | 12,19 | 3,92% | 1.233,00 |
| 05.02.2024 | 11,63 | 12,52 | 11,60 | 11,73 | 1,03% | 5.145,00 |
| 02.02.2024 | 11,64 | 11,64 | 11,61 | 11,61 | -4,51% | 675,00 |
| 01.02.2024 | 12,16 | 12,30 | 11,97 | 12,16 | 3,03% | 11,00 |
| 31.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 6.526,00 |
| 30.01.2024 | 11,65 | 11,80 | 11,65 | 11,80 | 0,17% | 2.166,00 |
| 29.01.2024 | 12,09 | 12,09 | 11,78 | 11,78 | 0,94% | 2.445,00 |
| 26.01.2024 | 11,68 | 11,71 | 11,67 | 11,67 | -0,68% | 11.430,00 |
| 25.01.2024 | 12,00 | 12,00 | 11,75 | 11,75 | -2,97% | 4.648,00 |
| 24.01.2024 | 12,40 | 12,40 | 12,11 | 12,11 | -1,38% | 1.201,00 |
| 23.01.2024 | 12,22 | 12,49 | 12,04 | 12,28 | -1,01% | 157,00 |
| 22.01.2024 | 12,37 | 12,41 | 12,37 | 12,41 | -2,17% | 608,00 |
| 19.01.2024 | 12,40 | 12,69 | 12,20 | 12,68 | 2,09% | 1.621,00 |
| 18.01.2024 | 12,41 | 12,43 | 11,86 | 12,42 | -0,64% | 11,00 |
| 17.01.2024 | 12,26 | 12,50 | 12,26 | 12,50 | -0,16% | 1.198,00 |
| 16.01.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 2,88% | 178,00 |
| 12.01.2024 | 12,71 | 12,71 | 12,04 | 12,17 | 1,93% | 114,00 |
| 11.01.2024 | 12,17 | 12,25 | 11,91 | 11,94 | -1,89% | 11,00 |
| 10.01.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 0,50% | 453,00 |
| 09.01.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 0,17% | 288,00 |
| 08.01.2024 | 11,49 | 12,09 | 11,49 | 12,09 | 1,60% | 7.578,00 |
| 05.01.2024 | 11,94 | 11,94 | 11,90 | 11,90 | -0,74% | 422,00 |
| 04.01.2024 | 11,91 | 11,99 | 11,91 | 11,99 | 1,77% | 621,00 |
| 03.01.2024 | 12,16 | 12,16 | 11,78 | 11,78 | -1,01% | 2.221,00 |
| 02.01.2024 | 12,99 | 12,99 | 11,30 | 11,90 | -8,39% | 10.606,00 |
| 29.12.2023 | 13,00 | 13,00 | 12,08 | 12,99 | -0,08% | 114,00 |
| 28.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 2,51% | 304,00 |
| 27.12.2023 | 12,65 | 12,68 | 12,65 | 12,68 | 0,25% | 523,00 |
| 26.12.2023 | 12,74 | 12,98 | 12,65 | 12,65 | -0,71% | 1.296,00 |
| 22.12.2023 | 12,74 | 12,74 | 12,64 | 12,74 | 0,00% | 20,00 |
| 21.12.2023 | 12,74 | 12,74 | 12,74 | 12,74 | 4,04% | 332,00 |
| 20.12.2023 | 14,03 | 14,03 | 12,03 | 12,25 | -3,96% | 23,00 |
| 19.12.2023 | 12,36 | 13,47 | 12,33 | 12,75 | 10,77% | 6.646,00 |
| 18.12.2023 | 12,06 | 12,14 | 11,14 | 11,51 | -3,44% | 2.422,00 |
| 15.12.2023 | 12,39 | 12,39 | 10,95 | 11,92 | -0,17% | 102,00 |
| 14.12.2023 | 11,97 | 11,97 | 11,94 | 11,94 | 3,60% | 261,00 |
| 13.12.2023 | 12,16 | 12,16 | 10,94 | 11,53 | -0,04% | 715,00 |
| 12.12.2023 | 11,53 | 11,96 | 11,42 | 11,53 | -2,78% | 31,00 |
| 11.12.2023 | 12,12 | 12,12 | 11,86 | 11,86 | -0,50% | 1.259,00 |
| 08.12.2023 | 12,43 | 12,45 | 11,53 | 11,92 | 0,48% | 1.403,00 |
| 07.12.2023 | 11,86 | 11,86 | 11,86 | 11,86 | 0,70% | 107,00 |
| 06.12.2023 | 12,47 | 12,47 | 11,78 | 11,78 | -2,64% | 1.021,00 |
| 05.12.2023 | 12,43 | 12,43 | 12,10 | 12,10 | -2,65% | 711,00 |
| 04.12.2023 | 11,42 | 12,43 | 11,42 | 12,43 | -0,48% | 1.091,00 |
| 01.12.2023 | 12,49 | 12,49 | 12,49 | 12,49 | 2,55% | 776,00 |
| 30.11.2023 | 12,48 | 12,48 | 11,23 | 12,18 | 0,75% | 756,00 |
| 29.11.2023 | 11,56 | 12,09 | 12,09 | 12,09 | 4,58% | 371,00 |
| 28.11.2023 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | 1.055,00 |
| 27.11.2023 | 11,57 | 11,57 | 11,43 | 11,56 | 1,85% | 51,00 |
| 24.11.2023 | 11,47 | 11,50 | 11,14 | 11,35 | -1,73% | 7,00 |
| 22.11.2023 | 11,42 | 11,55 | 11,39 | 11,55 | 1,32% | 62,00 |
| 21.11.2023 | 11,39 | 11,48 | 11,39 | 11,40 | 0,93% | 1.523,00 |