Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

18.49 +0.10 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.950 6.950 6.900 6.900 500 -0.10(-1.43%)
Dec 30, 2002 7.000 7.000 6.970 7.000 77,000 -0.02(-0.28%)
Dec 27, 2002 7.010 7.030 7.000 7.020 3,900 -0.06(-0.85%)
Dec 26, 2002 7.100 7.130 7.050 7.080 29,500 -0.04(-0.56%)
Dec 24, 2002 7.080 7.120 7.080 7.120 700 +0.07(+0.99%)
Dec 23, 2002 6.800 7.070 6.800 7.050 60,900 +0.25(+3.68%)
Dec 20, 2002 6.770 6.860 6.770 6.800 2,500 +0.07(+1.04%)
Dec 19, 2002 6.660 6.730 6.660 6.730 4,400 +0.13(+1.97%)
Dec 18, 2002 6.540 6.700 6.540 6.600 15,200 +0.13(+2.01%)
Dec 17, 2002 6.280 6.480 6.280 6.470 112,200 +0.24(+3.85%)
Dec 16, 2002 6.150 6.230 6.150 6.230 500 -0.02(-0.32%)
Dec 13, 2002 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 12, 2002 6.110 6.250 6.110 6.250 25,200 +0.12(+1.96%)
Dec 11, 2002 6.130 6.130 6.130 6.130 200 -0.12(-1.92%)
Dec 10, 2002 6.250 6.250 6.250 6.250 100 -0.05(-0.79%)
Dec 09, 2002 6.360 6.360 6.250 6.300 2,600 -0.08(-1.25%)
Dec 06, 2002 6.250 6.380 6.250 6.380 1,300 +0.14(+2.24%)
Dec 05, 2002 6.200 6.250 6.200 6.240 8,200 +0.07(+1.13%)
Dec 04, 2002 6.170 6.170 6.170 6.170 0 +0.00(+0.00%)
Dec 03, 2002 6.300 6.300 6.100 6.170 2,300 -0.08(-1.28%)
Dec 02, 2002 6.300 6.300 6.200 6.250 145,900 +0.05(+0.81%)
Nov 27, 2002 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 26, 2002 6.200 6.200 6.200 6.200 100 +0.10(+1.64%)
Nov 25, 2002 6.100 6.100 6.100 6.100 2,000 +0.00(+0.00%)
Nov 22, 2002 6.100 6.100 6.000 6.100 2,800 -0.02(-0.33%)
Nov 21, 2002 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Nov 20, 2002 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Nov 19, 2002 6.120 6.120 6.120 6.120 100 -0.03(-0.49%)
Nov 18, 2002 6.160 6.160 6.150 6.150 200 -0.03(-0.49%)
Nov 15, 2002 6.180 6.180 6.180 6.180 100 -0.02(-0.32%)
Nov 14, 2002 6.150 6.200 6.100 6.200 21,200 -0.08(-1.27%)
Nov 13, 2002 6.180 6.280 6.180 6.280 112,100 +0.13(+2.11%)
Nov 12, 2002 6.200 6.300 6.150 6.150 7,700 -0.05(-0.81%)
Nov 11, 2002 6.010 6.200 6.010 6.200 2,200 +0.13(+2.14%)
Nov 08, 2002 5.950 6.100 5.950 6.070 126,100 +0.20(+3.41%)
Nov 07, 2002 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Nov 06, 2002 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Nov 05, 2002 5.810 5.870 5.810 5.870 200 +0.07(+1.21%)
Nov 04, 2002 5.750 5.800 5.750 5.800 300 +0.10(+1.75%)
Nov 01, 2002 5.700 5.700 5.700 5.700 10,900 -0.01(-0.18%)
Oct 31, 2002 5.710 5.710 5.710 5.710 0 +0.00(+0.00%)
Oct 30, 2002 5.710 5.710 5.710 5.710 100 -0.02(-0.35%)
Oct 29, 2002 5.700 5.750 5.650 5.730 132,500 -0.02(-0.35%)
Oct 28, 2002 5.520 5.750 5.520 5.750 138,400 +0.33(+6.09%)
Oct 25, 2002 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Oct 24, 2002 5.370 5.420 5.370 5.420 9,100 +0.05(+0.93%)
Oct 23, 2002 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Oct 22, 2002 5.370 5.370 5.350 5.370 33,300 +0.02(+0.37%)
Oct 21, 2002 5.350 5.350 5.350 5.350 100 +0.05(+0.94%)
Oct 18, 2002 5.300 5.300 5.300 5.300 100 +0.02(+0.38%)
Oct 17, 2002 5.150 5.300 5.150 5.280 2,500 +0.15(+2.92%)
Oct 16, 2002 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Oct 15, 2002 5.130 5.130 5.130 5.130 17,200 +0.00(+0.00%)
Oct 14, 2002 5.000 5.130 5.000 5.130 900 +0.13(+2.60%)
Oct 11, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 10, 2002 5.000 5.000 5.000 5.000 50,000 +0.00(+0.00%)
Oct 09, 2002 5.170 5.170 5.000 5.000 3,700,000 -0.20(-3.85%)
Oct 08, 2002 5.000 5.200 5.000 5.200 61,400 +0.24(+4.84%)
Oct 07, 2002 4.960 4.960 4.950 4.960 400 -0.09(-1.78%)
Oct 04, 2002 5.050 5.050 5.050 5.050 100 +0.08(+1.61%)
Oct 03, 2002 5.020 5.020 4.930 4.970 53,100 -0.07(-1.39%)
Oct 02, 2002 4.860 5.040 4.860 5.040 3,200 +0.05(+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.