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 -0.35 (-1.85%)
Official Closing 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 (%)
Jun 30, 2003 7.690 7.690 7.690 7.690 400 -0.06(-0.77%)
Jun 27, 2003 7.750 7.750 7.750 7.750 300 +0.00(+0.00%)
Jun 26, 2003 7.800 7.850 7.580 7.750 35,500 -0.11(-1.40%)
Jun 25, 2003 7.850 7.890 7.850 7.860 1,100 +0.01(+0.13%)
Jun 24, 2003 7.910 7.910 7.850 7.850 700 -0.03(-0.38%)
Jun 23, 2003 8.060 8.100 7.880 7.880 2,900 +0.12(+1.55%)
Jun 20, 2003 7.760 7.760 7.760 7.760 7,000 -0.22(-2.76%)
Jun 19, 2003 8.080 8.080 7.980 7.980 700 -0.10(-1.24%)
Jun 18, 2003 8.100 8.190 8.080 8.080 700 +0.02(+0.25%)
Jun 17, 2003 8.060 8.100 8.060 8.060 4,700 +0.06(+0.75%)
Jun 16, 2003 8.100 8.100 7.930 8.000 900 -0.15(-1.84%)
Jun 13, 2003 8.060 8.160 8.040 8.150 40,100 +0.16(+2.00%)
Jun 12, 2003 8.020 8.030 7.970 7.990 94,000 +0.03(+0.38%)
Jun 11, 2003 7.960 7.960 7.960 7.960 30,100 -0.04(-0.50%)
Jun 10, 2003 8.120 8.120 8.000 8.000 51,200 -0.12(-1.48%)
Jun 09, 2003 8.130 8.130 8.100 8.120 87,100 +0.10(+1.25%)
Jun 06, 2003 7.990 8.080 7.990 8.020 6,400 -0.01(-0.12%)
Jun 05, 2003 8.060 8.100 7.950 8.030 22,600 -0.01(-0.12%)
Jun 04, 2003 8.040 8.200 8.000 8.040 25,700 +0.05(+0.63%)
Jun 03, 2003 8.150 8.160 7.990 7.990 30,900 -0.19(-2.32%)
Jun 02, 2003 8.250 8.260 8.150 8.180 19,200 -0.12(-1.45%)
May 30, 2003 8.790 8.860 7.990 8.300 37,200 -0.34(-3.94%)
May 29, 2003 8.510 8.710 8.510 8.640 154,300 +0.19(+2.25%)
May 28, 2003 8.350 8.620 8.350 8.450 76,800 +0.15(+1.81%)
May 27, 2003 8.090 8.560 8.090 8.300 278,600 +0.24(+2.98%)
May 23, 2003 8.200 8.250 8.060 8.060 138,300 -0.04(-0.49%)
May 22, 2003 7.720 8.100 7.700 8.100 262,800 +0.44(+5.74%)
May 21, 2003 7.510 7.850 7.510 7.660 74,000 +0.17(+2.27%)
May 20, 2003 7.380 7.550 7.280 7.490 163,700 +0.14(+1.90%)
May 19, 2003 7.600 7.600 7.240 7.350 34,300 -0.27(-3.54%)
May 16, 2003 7.620 7.620 7.620 7.620 3,200 -0.03(-0.39%)
May 15, 2003 7.750 7.750 7.640 7.650 21,400 -0.25(-3.16%)
May 14, 2003 7.900 7.900 7.900 7.900 200 -0.08(-1.00%)
May 13, 2003 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
May 12, 2003 7.980 7.980 7.980 7.980 500 +0.07(+0.88%)
May 09, 2003 7.930 8.000 7.900 7.910 146,800 -0.07(-0.88%)
May 08, 2003 8.150 8.150 7.930 7.980 17,700 -0.27(-3.27%)
May 07, 2003 8.190 8.250 8.190 8.250 600 -0.33(-3.85%)
May 06, 2003 8.630 8.630 8.580 8.580 700 -0.07(-0.81%)
May 05, 2003 8.500 8.680 8.500 8.650 11,000 +0.18(+2.13%)
May 02, 2003 8.270 8.500 8.270 8.470 2,000 +0.46(+5.74%)
Apr 30, 2003 7.740 8.080 7.740 8.010 31,300 +0.21(+2.69%)
Apr 29, 2003 7.700 7.800 7.700 7.800 22,100 +0.21(+2.77%)
Apr 28, 2003 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
Apr 25, 2003 7.610 7.640 7.590 7.590 500 -0.02(-0.26%)
Apr 24, 2003 7.510 7.610 7.510 7.610 500 +0.11(+1.47%)
Apr 23, 2003 7.500 7.500 7.500 7.500 100,200 +0.04(+0.54%)
Apr 22, 2003 7.500 7.500 7.460 7.460 52,100 +0.04(+0.54%)
Apr 21, 2003 7.390 7.420 7.390 7.420 1,400 +0.01(+0.13%)
Apr 17, 2003 7.430 7.430 7.410 7.410 500 -0.02(-0.27%)
Apr 16, 2003 7.400 7.430 7.400 7.430 200 +0.04(+0.54%)
Apr 15, 2003 7.380 7.390 7.380 7.390 5,000 +0.01(+0.14%)
Apr 14, 2003 7.380 7.380 7.380 7.380 19,900 +0.01(+0.14%)
Apr 11, 2003 7.300 7.370 7.300 7.370 250,100 +0.04(+0.55%)
Apr 10, 2003 7.330 7.330 7.330 7.330 202,500 +0.13(+1.81%)
Apr 09, 2003 7.010 7.200 7.010 7.200 28,200 +0.20(+2.86%)
Apr 08, 2003 7.100 7.100 7.000 7.000 700 +0.00(+0.00%)
Apr 07, 2003 6.900 7.000 6.850 7.000 63,200 -0.02(-0.28%)
Apr 04, 2003 7.010 7.020 7.010 7.020 73,900 +0.00(+0.00%)
Apr 03, 2003 6.950 7.030 6.940 7.020 20,800 +0.12(+1.74%)
Apr 02, 2003 6.700 6.900 6.700 6.900 2,500 +0.39(+5.99%)
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.