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 (%)
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%)
Oct 01, 2002 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Sep 30, 2002 4.990 4.990 4.990 4.990 100 +0.01(+0.20%)
Sep 27, 2002 4.980 4.980 4.980 4.980 0 +0.00(+0.00%)
Sep 26, 2002 4.980 5.000 4.950 4.980 112,200 +0.05(+1.01%)
Sep 25, 2002 4.900 4.930 4.900 4.930 26,100 +0.08(+1.65%)
Sep 24, 2002 4.900 4.920 4.850 4.850 65,300 -0.20(-3.96%)
Sep 23, 2002 5.100 5.100 5.050 5.050 133,300 -0.05(-0.98%)
Sep 20, 2002 5.000 5.100 5.000 5.100 14,800 -0.01(-0.20%)
Sep 19, 2002 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Sep 18, 2002 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Sep 17, 2002 5.250 5.250 5.100 5.110 31,200 -0.14(-2.67%)
Sep 16, 2002 5.150 5.250 5.150 5.250 400 +0.01(+0.19%)
Sep 13, 2002 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Sep 12, 2002 5.240 5.240 5.240 5.240 1,000 +0.00(+0.00%)
Sep 11, 2002 5.190 5.240 5.180 5.240 46,300 +0.04(+0.77%)
Sep 10, 2002 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Sep 09, 2002 5.200 5.200 5.200 5.200 16,800 +0.04(+0.78%)
Sep 06, 2002 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Sep 05, 2002 5.100 5.160 5.100 5.160 18,000 +0.00(+0.00%)
Sep 04, 2002 5.150 5.160 5.150 5.160 19,000 -0.04(-0.77%)
Sep 03, 2002 5.200 5.200 5.200 5.200 101,000 -0.05(-0.95%)
Aug 30, 2002 5.200 5.250 5.200 5.250 750,000 +0.00(+0.00%)
Aug 29, 2002 5.440 5.440 5.200 5.250 174,200 -0.19(-3.49%)
Aug 28, 2002 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Aug 27, 2002 5.450 5.450 5.430 5.440 120,000 -0.05(-0.91%)
Aug 26, 2002 5.550 5.680 5.480 5.490 5,500 +0.04(+0.73%)
Aug 23, 2002 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Aug 22, 2002 5.450 5.450 5.450 5.450 13,200 -0.05(-0.91%)
Aug 21, 2002 5.450 5.510 5.450 5.500 16,000 +0.10(+1.85%)
Aug 20, 2002 5.380 5.430 5.380 5.400 32,700 -0.01(-0.18%)
Aug 16, 2002 5.410 5.410 5.410 5.410 0 +0.00(+0.00%)
Aug 15, 2002 5.450 5.450 5.410 5.410 5,200 +0.01(+0.19%)
Aug 14, 2002 5.580 5.580 5.400 5.400 5,600 -0.18(-3.23%)
Aug 13, 2002 5.790 5.850 5.580 5.580 11,100 -0.11(-1.93%)
Aug 12, 2002 5.690 5.690 5.690 5.690 100 +0.46(+8.80%)
Aug 07, 2002 5.230 5.230 5.230 5.230 100 +0.06(+1.16%)
Aug 06, 2002 5.110 5.170 5.110 5.170 500 +0.06(+1.17%)
Aug 05, 2002 5.550 5.550 5.100 5.110 2,500 -0.68(-11.74%)
Aug 02, 2002 5.700 5.790 5.700 5.790 1,200 +0.23(+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.