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

16.41 +1.50 (+10.06%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 14.98 16.44 14.89 16.41 88,283 +1.50(+10.06%)
Feb 29, 2024 15.00 15.01 14.74 14.91 1,804 +0.10(+0.68%)
Feb 28, 2024 14.82 14.84 14.78 14.81 2,520 +0.08(+0.54%)
Feb 27, 2024 14.86 14.92 14.73 14.73 5,724 +0.14(+0.93%)
Feb 26, 2024 14.80 14.88 14.59 14.59 1,619 -0.04(-0.24%)
Feb 23, 2024 14.79 14.90 14.61 14.63 4,789 -0.19(-1.28%)
Feb 22, 2024 15.09 15.09 14.80 14.82 7,041 -0.31(-2.04%)
Feb 21, 2024 15.01 15.13 15.00 15.13 6,929 +0.12(+0.79%)
Feb 20, 2024 14.82 15.19 14.72 15.01 7,176 +0.21(+1.42%)
Feb 16, 2024 15.02 15.07 14.79 14.80 5,360 -0.27(-1.78%)
Feb 15, 2024 15.17 15.17 14.92 15.07 3,818 +0.14(+0.96%)
Feb 14, 2024 14.89 14.95 14.55 14.93 7,237 +0.23(+1.53%)
Feb 13, 2024 14.67 14.88 14.59 14.70 6,285 +0.19(+1.31%)
Feb 12, 2024 14.65 14.79 14.25 14.51 13,470 -0.05(-0.38%)
Feb 09, 2024 15.00 15.00 14.56 14.56 5,716 -0.44(-2.90%)
Feb 08, 2024 15.09 15.17 15.00 15.00 5,371 +0.00(+0.00%)
Feb 07, 2024 14.95 15.04 14.83 15.00 65,327 +0.04(+0.27%)
Feb 06, 2024 14.56 14.96 14.56 14.96 26,430 +0.20(+1.36%)
Feb 05, 2024 14.55 14.92 14.52 14.76 73,966 +0.55(+3.87%)
Feb 02, 2024 14.78 14.97 14.07 14.21 16,888 -0.89(-5.89%)
Feb 01, 2024 14.80 15.19 14.80 15.10 44,091 +0.01(+0.07%)
Jan 31, 2024 14.37 14.97 14.25 15.09 59,654 +0.88(+6.19%)
Jan 30, 2024 14.12 14.28 14.00 14.21 38,152 +0.47(+3.42%)
Jan 29, 2024 14.16 14.21 13.74 13.74 32,747 -0.51(-3.58%)
Jan 26, 2024 14.31 14.42 14.14 14.25 12,187 -0.17(-1.18%)
Jan 25, 2024 14.79 14.79 14.42 14.42 6,262 -0.29(-1.97%)
Jan 24, 2024 14.64 15.10 14.64 14.71 47,609 +0.13(+0.88%)
Jan 23, 2024 14.88 14.88 14.27 14.58 40,149 -0.24(-1.61%)
Jan 22, 2024 14.68 14.82 14.64 14.82 16,016 +0.19(+1.30%)
Jan 19, 2024 14.77 14.83 14.58 14.63 28,654 -0.01(-0.07%)
Jan 18, 2024 14.70 15.39 14.42 14.64 26,024 -0.71(-4.63%)
Jan 17, 2024 15.03 15.60 14.67 15.35 5,048 +0.12(+0.79%)
Jan 16, 2024 15.40 15.39 14.95 15.23 49,272 -0.24(-1.55%)
Jan 12, 2024 15.97 15.97 15.27 15.47 63,465 +0.19(+1.24%)
Jan 11, 2024 14.91 15.37 14.91 15.28 42,833 +0.33(+2.21%)
Jan 10, 2024 14.98 15.15 14.95 14.95 1,886 -0.06(-0.40%)
Jan 09, 2024 14.99 15.19 14.99 15.01 21,050 -0.26(-1.67%)
Jan 08, 2024 15.72 15.72 15.23 15.27 2,017 -0.39(-2.52%)
Jan 05, 2024 15.72 15.72 15.06 15.66 3,881 +0.01(+0.06%)
Jan 04, 2024 15.56 15.65 15.25 15.65 10,108 +0.24(+1.52%)
Jan 03, 2024 14.95 15.64 14.95 15.41 4,973 +0.56(+3.80%)
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.