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%)
Streaming Delayed Price Updated: 3:41 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 (%)
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%)
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%)
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.