Canada markets open in 1 hour 55 minutes

Embotelladora Andina S.A. (ANDINA-B.SN)

Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
2,730.00-15.00 (-0.55%)
At close: 04:00PM CLT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20242,730.002,763.802,701.002,730.002,730.0056,105
Jun 18, 20242,745.002,745.002,729.902,745.002,745.00134,293
Jun 17, 20242,743.002,793.902,725.102,743.002,743.0064,485
Jun 14, 20242,750.002,804.702,740.002,750.002,750.0050,653
Jun 13, 20242,739.002,800.002,701.002,739.002,739.0048,877
Jun 12, 20242,740.002,819.902,740.002,740.002,740.00186,563
Jun 11, 20242,781.002,839.502,781.002,781.002,781.00158,330
Jun 10, 20242,830.002,878.002,811.602,830.002,830.0057,600
Jun 07, 20242,841.002,900.002,841.002,841.002,841.00146,217
Jun 06, 20242,830.002,840.102,825.002,830.002,830.00179,416
Jun 05, 20242,830.002,877.902,830.002,830.002,830.0035,296
Jun 04, 20242,831.502,893.802,809.902,831.502,831.50251,233
Jun 03, 20242,831.002,920.302,810.002,831.002,831.00202,440
May 31, 20242,830.902,920.002,813.202,830.902,830.90330,062
May 30, 20242,855.002,904.402,828.902,855.002,855.00122,962
May 29, 20242,855.002,879.002,810.002,855.002,855.00170,857
May 28, 20242,781.002,879.302,781.002,781.002,781.00164,509
May 27, 20242,830.002,869.802,780.002,847.702,847.708,509
May 27, 202433 Dividend
May 24, 20242,834.002,834.002,804.002,834.002,801.0082,951
May 23, 20242,810.002,834.802,790.002,810.002,777.2840,266
May 22, 20242,810.002,860.002,774.202,810.002,777.28243,489
May 20, 20242,785.002,840.002,751.102,785.002,752.5776,729
May 17, 20242,790.002,860.002,790.002,790.002,757.5183,435
May 17, 202435.2 Dividend
May 16, 20242,860.002,920.002,856.002,860.002,791.91207,811
May 15, 20242,920.002,978.402,901.002,920.002,850.4871,653
May 14, 20242,919.002,930.002,900.102,919.002,849.5064,101
May 13, 20242,919.002,925.002,901.102,919.002,849.5099,455
May 10, 20242,920.002,978.002,900.002,920.002,850.48172,218
May 09, 20242,920.002,940.002,903.102,920.002,850.48271,323
May 08, 20242,920.002,930.002,898.102,920.002,850.48656,590
May 07, 20242,919.002,954.002,900.002,919.002,849.50194,154
May 06, 20242,890.002,992.002,871.302,890.002,821.1945,482
May 03, 20242,920.002,930.002,789.002,920.002,850.48149,594
May 02, 20242,840.002,868.702,715.002,840.002,772.3859,423
Apr 30, 20242,715.002,736.102,650.002,715.002,650.36170,040
Apr 29, 20242,659.002,670.102,622.802,659.002,595.69422,484
Apr 26, 20242,660.002,708.302,610.002,660.002,596.67144,140
Apr 25, 20242,610.002,627.302,598.802,610.002,547.86102,357
Apr 24, 20242,600.002,616.802,582.902,596.002,534.1911,014
Apr 23, 20242,609.002,615.002,584.402,609.002,546.88164,000
Apr 22, 20242,600.002,645.002,511.102,600.002,538.1076,039
Apr 19, 20242,615.002,625.002,569.102,615.002,552.7497,026
Apr 18, 20242,615.002,629.602,551.002,615.002,552.7459,909
Apr 17, 20242,570.002,608.502,551.002,570.002,508.8192,206
Apr 16, 20242,550.002,565.502,521.102,551.102,490.3612,213
Apr 15, 20242,553.002,604.002,500.002,553.002,492.22155,101
Apr 12, 20242,578.002,650.202,560.002,578.002,516.6264,644
Apr 11, 20242,650.002,667.702,601.002,650.002,586.9166,869
Apr 10, 20242,643.902,644.002,554.002,643.902,580.9526,068
Apr 09, 20242,579.802,580.002,510.002,579.802,518.38157,878
Apr 08, 20242,525.002,575.002,505.702,527.302,467.138,635
Apr 05, 20242,502.002,531.502,485.002,511.802,452.0013,702
Apr 04, 20242,505.202,544.402,487.202,505.202,445.55186,998
Apr 03, 20242,495.002,540.002,487.002,495.002,435.6019,092
Apr 02, 20242,510.002,518.002,480.002,510.002,450.24153,865
Apr 01, 20242,498.002,529.002,485.202,495.902,436.483,000
Mar 28, 20242,482.102,524.802,480.002,482.102,423.0033,929
Mar 27, 20242,485.002,502.002,461.002,485.002,425.84188,146
Mar 26, 20242,477.002,520.102,455.002,477.002,418.0394,853
Mar 25, 20242,500.002,542.202,451.002,500.002,440.4886
Mar 22, 20242,510.002,548.102,508.202,510.002,450.2464,191
Mar 21, 20242,548.002,624.802,522.102,548.002,487.3479,072
Mar 20, 20242,560.102,640.002,560.102,560.102,499.1549,706
Mar 19, 20242,649.002,649.002,570.002,649.002,585.93113,795
Mar 18, 20242,587.002,590.102,520.002,587.002,525.4114,424
Mar 15, 20242,477.802,598.002,477.802,477.802,418.811,282,665
Mar 14, 20242,590.002,598.002,551.102,590.002,528.3436,266
Mar 13, 20242,594.902,600.002,560.002,594.902,533.1237,157
Mar 12, 20242,588.002,598.002,524.802,586.102,524.5312,401
Mar 11, 20242,570.002,575.202,522.902,570.002,508.8125,571
Mar 08, 20242,521.002,558.802,500.002,527.802,467.6211,482
Mar 07, 20242,550.002,550.002,450.002,550.002,489.2998,846
Mar 06, 20242,470.002,493.002,451.002,470.002,411.1937,401
Mar 05, 20242,477.002,495.502,434.902,477.002,418.0320,591
Mar 04, 20242,487.902,520.602,440.302,487.902,428.67164,061
Mar 01, 20242,455.002,492.302,416.602,455.002,396.5587,233
Feb 29, 20242,438.002,450.002,421.102,438.002,379.951,498,214
Feb 28, 20242,435.002,479.002,416.902,435.002,377.0358,545
Feb 27, 20242,448.002,460.002,425.002,448.002,389.7238,391
Feb 26, 20242,462.002,469.902,435.802,462.002,403.3836,651
Feb 23, 20242,470.002,470.002,416.402,470.002,411.1918,299
Feb 22, 20242,415.002,460.002,406.102,415.002,357.5016,072
Feb 21, 20242,426.502,479.002,411.802,444.402,386.2010,939
Feb 20, 20242,460.002,479.902,390.002,460.002,401.43205,245
Feb 19, 20242,440.002,480.602,380.002,466.102,407.393,711
Feb 16, 20242,449.502,450.002,395.002,449.502,391.1819,940
Feb 15, 20242,400.002,415.102,385.002,400.002,342.8639,774
Feb 14, 20242,389.802,390.002,370.002,389.802,332.9036,484
Feb 13, 20242,372.002,390.002,365.602,372.002,315.5333,075
Feb 12, 20242,392.002,410.002,369.802,377.302,320.702,586
Feb 09, 20242,380.002,420.002,380.002,380.002,323.3469,265
Feb 08, 20242,420.002,420.002,326.002,420.002,362.3866,532
Feb 07, 20242,370.002,390.002,365.102,370.002,313.5758,616
Feb 06, 20242,375.002,375.002,311.002,375.002,318.4567,075
Feb 05, 20242,340.002,370.002,336.802,340.002,284.29259,068
Feb 02, 20242,354.002,361.002,335.902,354.002,297.9519,620
Feb 01, 20242,361.002,368.002,298.002,361.002,304.79208,652
Jan 31, 20242,369.002,369.002,220.002,369.002,312.60504,437
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...