Embotell Andna Sa Cl B ADR (NY: AKO-B )

17.41 +0.36 (+2.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 12.81 12.89 11.94 12.32 249,236 -0.57(-4.46%)
May 29, 2008 12.80 13.15 12.79 12.89 18,643 +0.03(+0.21%)
May 28, 2008 12.90 13.52 11.96 12.86 89,588 -0.05(-0.37%)
May 27, 2008 13.24 13.29 12.80 12.91 60,689 -0.37(-2.81%)
May 26, 2008 13.26 13.49 13.22 13.29 0 +0.00(+0.00%)
May 23, 2008 13.26 13.49 13.22 13.29 71,405 +0.03(+0.21%)
May 22, 2008 13.29 13.29 13.14 13.26 95,767 -0.03(-0.21%)
May 21, 2008 13.20 13.49 12.97 13.29 36,997 -0.01(-0.05%)
May 20, 2008 13.15 13.29 12.85 13.29 31,505 +0.12(+0.89%)
May 19, 2008 13.32 13.56 13.15 13.17 28,506 -0.13(-0.99%)
May 16, 2008 13.56 13.67 13.31 13.31 20,088 -0.04(-0.31%)
May 15, 2008 13.49 13.56 12.46 13.35 46,210 -0.15(-1.08%)
May 14, 2008 13.45 13.49 13.33 13.49 18,932 -0.04(-0.31%)
May 13, 2008 13.37 13.75 13.15 13.53 55,965 +0.05(+0.36%)
May 12, 2008 13.74 13.75 13.32 13.49 11,417 -0.28(-2.01%)
May 09, 2008 13.56 13.84 13.41 13.76 2,601 -0.04(-0.30%)
May 08, 2008 14.01 14.39 13.67 13.80 95,961 -0.21(-1.48%)
May 07, 2008 14.39 14.39 13.84 14.01 48,125 -0.15(-1.03%)
May 06, 2008 14.53 15.01 13.64 14.16 97,406 -0.55(-3.72%)
May 05, 2008 14.72 15.00 14.70 14.70 77,896 -0.08(-0.52%)
May 02, 2008 14.79 14.79 14.66 14.78 773 +0.21(+1.42%)
May 01, 2008 14.87 14.88 14.53 14.57 867 -0.44(-2.90%)
Apr 30, 2008 14.53 15.01 14.43 15.01 5,347 +0.57(+3.93%)
Apr 29, 2008 14.53 14.53 14.44 14.44 28,759 -0.07(-0.48%)
Apr 28, 2008 14.05 14.61 13.84 14.51 19,510 +0.57(+4.07%)
Apr 25, 2008 14.88 14.95 13.16 13.94 66,479 -1.07(-7.10%)
Apr 24, 2008 14.88 15.08 14.70 15.01 11,995 +0.00(+0.00%)
Apr 23, 2008 15.05 15.36 14.88 15.01 5,347 -0.07(-0.46%)
Apr 22, 2008 14.88 15.08 14.81 15.08 2,167 +0.40(+2.73%)
Apr 21, 2008 15.22 15.35 14.56 14.68 3,902 -0.21(-1.44%)
Apr 18, 2008 14.93 14.93 14.86 14.89 78,907 -0.37(-2.45%)
Apr 17, 2008 15.22 15.42 15.22 15.26 11,850 -0.06(-0.36%)
Apr 16, 2008 15.00 15.51 15.00 15.32 7,659 +0.27(+1.79%)
Apr 15, 2008 15.22 15.22 15.05 15.05 2,601 +0.02(+0.14%)
Apr 14, 2008 15.05 15.05 14.99 15.03 5,058 +0.01(+0.09%)
Apr 11, 2008 15.47 15.47 15.02 15.02 45,523 -0.64(-4.07%)
Apr 10, 2008 15.57 15.65 15.53 15.65 1,734 +0.08(+0.53%)
Apr 09, 2008 15.22 15.57 15.22 15.57 433 +0.09(+0.58%)
Apr 08, 2008 15.43 15.91 15.31 15.48 3,323 -0.26(-1.67%)
Apr 07, 2008 15.46 15.74 15.46 15.74 5,491 +0.24(+1.56%)
Apr 04, 2008 15.17 15.50 15.12 15.50 19,365 +0.28(+1.82%)
Apr 03, 2008 14.76 15.57 14.67 15.22 5,491 +0.39(+2.62%)
Apr 02, 2008 14.59 14.83 14.59 14.83 722 +0.12(+0.79%)
Apr 01, 2008 14.53 14.72 14.52 14.72 4,335 +0.19(+1.29%)
Mar 31, 2008 14.01 14.53 14.01 14.53 9,393 +0.52(+3.70%)
Mar 28, 2008 14.13 14.14 14.01 14.01 1,589 -0.14(-0.98%)
Mar 27, 2008 14.04 14.18 14.04 14.15 1,589 +0.24(+1.74%)
Mar 26, 2008 13.84 13.91 13.84 13.91 722 +0.05(+0.35%)
Mar 25, 2008 13.84 13.92 13.77 13.86 45,812 +0.02(+0.15%)
Mar 24, 2008 14.12 14.36 13.83 13.84 102,320 +0.00(+0.00%)
Mar 21, 2008 13.80 14.01 13.79 13.84 5,202 +0.00(+0.00%)
Mar 20, 2008 13.80 14.01 13.79 13.84 5,202 +0.00(+0.00%)
Mar 19, 2008 14.39 14.39 13.84 13.84 15,030 -0.62(-4.31%)
Mar 18, 2008 14.74 14.74 14.44 14.46 159,839 -0.10(-0.71%)
Mar 17, 2008 14.46 14.57 14.36 14.57 2,312 +0.31(+2.18%)
Mar 14, 2008 14.39 14.39 14.18 14.25 39,887 -0.07(-0.48%)
Mar 13, 2008 13.56 14.44 13.56 14.32 17,775 +0.07(+0.49%)
Mar 12, 2008 14.22 14.35 14.22 14.25 10,983 +0.14(+0.98%)
Mar 11, 2008 13.98 14.12 13.91 14.12 369,537 +0.51(+3.76%)
Mar 10, 2008 13.32 13.60 13.11 13.60 13,584 -0.04(-0.30%)
Mar 07, 2008 13.94 13.99 13.65 13.65 2,312 -0.26(-1.84%)
Mar 06, 2008 13.77 13.96 13.77 13.90 1,011 +0.28(+2.08%)
Mar 05, 2008 13.42 13.70 13.15 13.62 4,046 +0.25(+1.86%)
Mar 04, 2008 13.84 13.84 12.77 13.37 8,382 -0.39(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.