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 (%)
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%)
Aug 01, 2002 5.560 5.560 5.500 5.560 78,200 -0.10(-1.77%)
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%)
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.