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 31, 2018 25.48 25.48 24.05 25.43 4,252 +0.28(+1.11%)
May 30, 2018 25.44 25.92 24.19 25.15 32,007 -0.10(-0.38%)
May 29, 2018 26.00 26.13 24.60 25.25 8,356 -1.30(-4.89%)
May 25, 2018 26.55 26.55 26.55 0 +0.70(+2.72%)
May 24, 2018 26.67 27.17 25.60 25.85 5,857 -0.57(-2.17%)
May 23, 2018 26.01 26.62 25.80 26.42 21,303 -0.03(-0.12%)
May 22, 2018 26.73 26.73 26.08 26.45 18,143 -0.89(-3.24%)
May 21, 2018 26.86 27.35 25.73 27.34 4,436 +0.99(+3.77%)
May 18, 2018 25.61 26.34 25.61 26.34 10,456 +0.31(+1.21%)
May 17, 2018 26.05 26.51 25.39 26.03 16,530 -0.03(-0.11%)
May 16, 2018 25.53 26.74 25.53 26.06 26,767 +0.25(+0.96%)
May 15, 2018 25.80 26.22 25.76 25.81 41,688 -0.67(-2.52%)
May 14, 2018 26.86 26.86 25.57 26.48 7,629 +0.14(+0.54%)
May 11, 2018 26.95 27.89 26.33 26.33 3,892 +0.00(+0.00%)
May 10, 2018 26.48 26.90 25.98 26.33 41,925 +0.38(+1.47%)
May 09, 2018 25.67 26.67 25.23 25.95 58,094 +0.15(+0.59%)
May 08, 2018 26.45 26.53 25.57 25.80 16,359 -1.06(-3.94%)
May 07, 2018 26.88 27.44 26.82 26.86 12,197 -0.02(-0.07%)
May 04, 2018 26.41 27.63 26.39 26.88 9,226 -0.22(-0.81%)
May 03, 2018 27.69 27.93 27.10 27.10 30,560 -0.52(-1.87%)
May 02, 2018 28.43 28.48 27.00 27.61 54,309 -0.34(-1.23%)
May 01, 2018 28.74 29.08 27.96 27.96 7,073 -0.79(-2.75%)
Apr 30, 2018 29.38 29.39 28.38 28.75 21,130 -0.64(-2.18%)
Apr 27, 2018 29.29 29.39 28.32 29.39 7,101 +0.29(+0.98%)
Apr 26, 2018 29.15 29.56 28.98 29.10 13,775 +0.10(+0.33%)
Apr 25, 2018 29.33 29.44 28.88 29.01 9,662 -0.51(-1.71%)
Apr 24, 2018 29.27 29.53 28.84 29.51 5,533 +0.46(+1.58%)
Apr 23, 2018 30.34 30.34 28.77 29.05 17,418 -1.05(-3.49%)
Apr 20, 2018 29.56 30.10 28.82 30.10 8,322 +0.99(+3.41%)
Apr 19, 2018 29.58 29.58 28.96 29.11 11,245 -0.47(-1.58%)
Apr 18, 2018 29.58 29.58 29.04 29.58 6,993 +0.00(+0.00%)
Apr 17, 2018 28.88 29.58 28.88 29.58 68,470 +0.43(+1.46%)
Apr 16, 2018 29.57 29.57 28.92 29.15 19,623 -0.19(-0.64%)
Apr 13, 2018 28.86 29.58 28.46 29.34 9,239 +0.04(+0.13%)
Apr 12, 2018 29.26 29.30 28.32 29.30 8,110 +0.57(+1.99%)
Apr 11, 2018 28.20 29.23 28.20 28.73 12,311 +0.45(+1.59%)
Apr 10, 2018 28.35 28.73 28.28 28.28 14,222 -0.03(-0.10%)
Apr 09, 2018 27.89 28.77 27.88 28.31 14,682 -0.25(-0.87%)
Apr 06, 2018 28.02 29.28 28.02 28.56 40,461 +0.12(+0.44%)
Apr 05, 2018 28.44 28.54 27.75 28.43 27,741 +0.14(+0.51%)
Apr 04, 2018 28.18 28.39 27.17 28.29 3,928 +0.38(+1.37%)
Apr 03, 2018 27.91 28.30 27.59 27.91 12,699 -0.10(-0.37%)
Apr 02, 2018 28.09 28.34 27.68 28.01 2,783 +0.11(+0.41%)
Mar 29, 2018 27.90 27.90 27.90 0 +0.10(+0.38%)
Mar 28, 2018 27.83 28.41 27.48 27.79 17,468 +0.51(+1.85%)
Mar 27, 2018 27.74 27.91 27.27 27.29 2,087 -0.37(-1.35%)
Mar 26, 2018 28.15 28.15 27.57 27.66 5,097 -0.50(-1.76%)
Mar 23, 2018 27.32 28.16 26.97 28.16 6,921 +0.93(+3.40%)
Mar 22, 2018 27.73 27.91 27.23 27.23 7,685 -0.63(-2.26%)
Mar 21, 2018 27.75 28.34 27.56 27.86 14,660 -0.26(-0.92%)
Mar 20, 2018 27.70 28.12 27.12 28.12 2,328 +0.67(+2.43%)
Mar 19, 2018 27.46 27.65 27.20 27.45 16,006 -0.32(-1.17%)
Mar 16, 2018 27.91 28.43 27.71 27.78 2,740 +0.06(+0.21%)
Mar 15, 2018 27.91 28.15 27.67 27.72 10,778 -0.14(-0.51%)
Mar 14, 2018 28.32 28.32 27.66 27.86 3,317 -0.01(-0.03%)
Mar 13, 2018 28.15 28.41 27.86 27.87 27,653 -0.14(-0.51%)
Mar 12, 2018 28.27 28.29 27.46 28.01 13,077 -0.53(-1.87%)
Mar 09, 2018 28.01 28.74 27.88 28.55 24,934 +0.84(+3.03%)
Mar 08, 2018 27.68 28.28 27.57 27.71 8,621 +0.25(+0.90%)
Mar 07, 2018 28.40 27.46 19,075 -0.13(-0.48%)
Mar 06, 2018 28.40 28.61 27.59 27.59 43,975 -0.81(-2.86%)
Mar 05, 2018 28.41 28.47 27.48 28.41 22,252 +0.33(+1.19%)
Mar 02, 2018 28.27 28.62 27.68 28.07 13,885 +0.28(+1.00%)
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.