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 )

18.91 +0.56 (+3.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Oct 30, 2002 3.951 3.951 3.951 3.951 144 -0.01(-0.35%)
Oct 29, 2002 3.944 3.979 3.909 3.965 191,489 -0.01(-0.35%)
Oct 28, 2002 3.820 3.979 3.820 3.979 200,015 +0.23(+6.09%)
Oct 25, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 24, 2002 3.716 3.750 3.716 3.750 13,151 +0.03(+0.93%)
Oct 23, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Oct 22, 2002 3.716 3.716 3.702 3.716 48,125 +0.01(+0.37%)
Oct 21, 2002 3.702 3.702 3.702 3.702 144 +0.03(+0.94%)
Oct 18, 2002 3.667 3.667 3.667 3.667 144 +0.01(+0.38%)
Oct 17, 2002 3.564 3.667 3.564 3.653 3,613 +0.10(+2.92%)
Oct 16, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Oct 15, 2002 3.550 3.550 3.550 3.550 24,857 +0.00(+0.00%)
Oct 14, 2002 3.460 3.550 3.460 3.550 1,300 +0.09(+2.60%)
Oct 11, 2002 3.460 3.460 3.460 3.460 0 +0.00(+0.00%)
Oct 10, 2002 3.460 3.460 3.460 3.460 72,260 +0.00(+0.00%)
Oct 09, 2002 3.577 3.577 3.460 3.460 5,347,243 -0.14(-3.85%)
Oct 08, 2002 3.460 3.598 3.460 3.598 88,735 +0.17(+4.84%)
Oct 07, 2002 3.432 3.432 3.425 3.432 578 -0.06(-1.78%)
Oct 04, 2002 3.494 3.494 3.494 3.494 144 +0.06(+1.61%)
Oct 03, 2002 3.474 3.474 3.411 3.439 76,740 -0.05(-1.39%)
Oct 02, 2002 3.363 3.487 3.363 3.487 4,624 +0.03(+1.00%)
Oct 01, 2002 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Sep 30, 2002 3.453 3.453 3.453 3.453 144 +0.01(+0.20%)
Sep 27, 2002 3.446 3.446 3.446 3.446 0 +0.00(+0.00%)
Sep 26, 2002 3.446 3.460 3.425 3.446 162,151 +0.03(+1.01%)
Sep 25, 2002 3.391 3.411 3.391 3.411 37,719 +0.06(+1.65%)
Sep 24, 2002 3.391 3.404 3.356 3.356 94,371 -0.14(-3.96%)
Sep 23, 2002 3.529 3.529 3.494 3.494 192,645 -0.03(-0.98%)
Sep 20, 2002 3.460 3.529 3.460 3.529 21,388 -0.01(-0.20%)
Sep 19, 2002 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Sep 18, 2002 3.536 3.536 3.536 3.536 0 +0.00(+0.00%)
Sep 17, 2002 3.633 3.633 3.529 3.536 45,090 -0.10(-2.67%)
Sep 16, 2002 3.564 3.633 3.564 3.633 578 +0.01(+0.19%)
Sep 13, 2002 3.626 3.626 3.626 3.626 0 +0.00(+0.00%)
Sep 12, 2002 3.626 3.626 3.626 3.626 1,445 +0.00(+0.00%)
Sep 11, 2002 3.591 3.626 3.584 3.626 66,912 +0.03(+0.77%)
Sep 10, 2002 3.598 3.598 3.598 3.598 0 +0.00(+0.00%)
Sep 09, 2002 3.598 3.598 3.598 3.598 24,279 +0.03(+0.78%)
Sep 06, 2002 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Sep 05, 2002 3.529 3.570 3.529 3.570 26,013 +0.00(+0.00%)
Sep 04, 2002 3.564 3.570 3.564 3.570 27,458 -0.03(-0.77%)
Sep 03, 2002 3.598 3.598 3.598 3.598 145,965 -0.03(-0.95%)
Aug 30, 2002 3.598 3.633 3.598 3.633 1,083,900 +0.00(+0.00%)
Aug 29, 2002 3.764 3.764 3.598 3.633 251,753 -0.13(-3.49%)
Aug 28, 2002 3.764 3.764 3.764 3.764 0 +0.00(+0.00%)
Aug 27, 2002 3.771 3.771 3.757 3.764 173,424 -0.03(-0.91%)
Aug 26, 2002 3.840 3.930 3.792 3.799 7,948 +0.03(+0.73%)
Aug 23, 2002 3.771 3.771 3.771 3.771 0 +0.00(+0.00%)
Aug 22, 2002 3.771 3.771 3.771 3.771 19,076 -0.03(-0.91%)
Aug 21, 2002 3.771 3.813 3.771 3.806 23,123 +0.07(+1.85%)
Aug 20, 2002 3.723 3.757 3.723 3.737 47,258 -0.01(-0.18%)
Aug 16, 2002 3.743 3.743 3.743 3.743 0 +0.00(+0.00%)
Aug 15, 2002 3.771 3.771 3.743 3.743 7,515 +0.01(+0.18%)
Aug 14, 2002 3.861 3.861 3.737 3.737 8,093 -0.12(-3.23%)
Aug 13, 2002 4.006 4.048 3.861 3.861 16,041 -0.08(-1.93%)
Aug 12, 2002 3.937 3.937 3.937 3.937 144 +0.32(+8.80%)
Aug 07, 2002 3.619 3.619 3.619 3.619 144 +0.04(+1.16%)
Aug 06, 2002 3.536 3.577 3.536 3.577 722 +0.04(+1.17%)
Aug 05, 2002 3.840 3.840 3.529 3.536 3,613 -0.47(-11.74%)
Aug 02, 2002 3.944 4.006 3.944 4.006 1,734 +0.16(+4.14%)
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.