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 )

18.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2002 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Jul 30, 2002 5.660 5.660 5.660 5.660 100 +0.16(+2.91%)
Jul 29, 2002 5.050 5.560 5.050 5.500 120,700 +0.45(+8.91%)
Jul 26, 2002 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Jul 25, 2002 4.850 5.470 4.850 5.050 2,410,000 +0.24(+4.99%)
Jul 24, 2002 4.810 4.820 4.810 4.810 1,300 -0.21(-4.18%)
Jul 23, 2002 5.100 5.100 4.800 5.020 19,900 -0.12(-2.33%)
Jul 22, 2002 5.100 5.200 5.100 5.140 98,500 -0.01(-0.19%)
Jul 19, 2002 5.200 5.200 5.150 5.150 600 -0.05(-0.96%)
Jul 17, 2002 5.150 5.230 5.130 5.200 57,500 -0.08(-1.52%)
Jul 12, 2002 5.280 5.280 5.280 5.280 100 -0.03(-0.56%)
Jul 11, 2002 5.280 5.310 5.050 5.310 9,600 +0.01(+0.19%)
Jul 10, 2002 5.260 5.300 5.230 5.300 21,500 +0.05(+0.95%)
Jul 09, 2002 5.260 5.260 5.250 5.250 337,800 -0.60(-10.26%)
Jul 08, 2002 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Jul 05, 2002 5.800 5.850 5.800 5.850 37,500 +0.05(+0.86%)
Jul 04, 2002 5.800 5.800 5.800 5.800 19,700 +0.00(+0.00%)
Jul 03, 2002 5.800 5.800 5.800 5.800 19,700 -0.30(-4.92%)
Jul 02, 2002 5.950 6.100 5.950 6.100 8,700 +0.10(+1.67%)
Jul 01, 2002 6.170 6.170 6.000 6.000 27,100 -0.20(-3.23%)
Jun 28, 2002 5.900 6.200 5.900 6.200 2,600 +0.37(+6.35%)
Jun 27, 2002 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
Jun 26, 2002 5.930 5.930 5.820 5.830 300 -0.05(-0.85%)
Jun 25, 2002 5.880 5.880 5.880 5.880 0 -0.02(-0.34%)
Jun 21, 2002 6.000 6.000 5.810 5.900 176,200 +0.00(+0.00%)
Jun 20, 2002 6.050 6.050 5.880 5.900 53,700 -0.25(-4.07%)
Jun 19, 2002 6.150 6.150 6.150 6.150 7,000 -0.15(-2.38%)
Jun 18, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 17, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 14, 2002 6.010 6.310 6.010 6.300 1,300 +0.29(+4.83%)
Jun 12, 2002 6.030 6.060 5.980 6.010 61,400 +0.01(+0.17%)
Jun 11, 2002 5.960 6.000 5.900 6.000 26,400 +0.05(+0.84%)
Jun 10, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jun 07, 2002 5.880 6.000 5.870 5.950 24,800 -0.01(-0.17%)
Jun 06, 2002 6.080 6.080 5.960 5.960 700 -0.14(-2.30%)
Jun 05, 2002 6.100 6.100 6.100 6.100 5,000 -0.03(-0.49%)
May 31, 2002 6.100 6.130 6.050 6.130 110,000 -0.24(-3.77%)
May 28, 2002 6.200 6.400 6.100 6.370 266,400 +0.16(+2.58%)
May 27, 2002 6.200 6.210 6.050 6.210 3,500 +0.00(+0.00%)
May 24, 2002 6.200 6.210 6.050 6.210 3,500 -0.04(-0.64%)
May 23, 2002 6.320 6.320 6.200 6.250 5,400 -0.14(-2.19%)
May 22, 2002 6.330 6.390 6.300 6.390 17,200 +0.06(+0.95%)
May 21, 2002 6.230 6.330 6.230 6.330 35,300 +0.00(+0.00%)
May 20, 2002 6.350 6.350 6.330 6.330 22,400 +0.00(+0.00%)
May 17, 2002 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
May 16, 2002 6.210 6.350 6.210 6.330 100,200 +0.13(+2.10%)
May 15, 2002 6.200 6.200 6.200 6.200 36,500 -0.10(-1.59%)
May 14, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 13, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 10, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 09, 2002 6.350 6.350 6.300 6.300 677,000 -0.10(-1.56%)
May 08, 2002 6.350 6.450 6.300 6.400 87,600 +0.05(+0.79%)
May 07, 2002 6.450 6.450 6.350 6.350 4,600 -0.18(-2.76%)
May 06, 2002 6.530 6.530 6.530 6.530 0 +0.00(+0.00%)
May 03, 2002 6.530 6.530 6.530 6.530 0 +0.00(+0.00%)
May 02, 2002 6.450 6.530 6.450 6.530 31,000 -0.02(-0.31%)
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.