Australia markets open in 8 hours 11 minutes

Embotelladora Andina S.A. (ANDINA-B.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
2,809.90+94.90 (+3.50%)
As of 11:08AM CLT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,715.002,843.102,715.002,809.902,809.90769,451
30 Apr 20242,715.002,736.102,650.002,715.002,715.00170,040
29 Apr 20242,659.002,670.102,622.802,659.002,659.00422,484
26 Apr 20242,660.002,708.302,610.002,660.002,660.00144,140
25 Apr 20242,610.002,627.302,598.802,610.002,610.00102,357
24 Apr 20242,600.002,616.802,582.902,596.002,596.0011,014
23 Apr 20242,609.002,615.002,584.402,609.002,609.00164,000
22 Apr 20242,600.002,645.002,511.102,600.002,600.0076,039
19 Apr 20242,615.002,625.002,569.102,615.002,615.0097,026
18 Apr 20242,615.002,629.602,551.002,615.002,615.0059,909
17 Apr 20242,570.002,608.502,551.002,570.002,570.0092,206
16 Apr 20242,550.002,565.502,521.102,551.102,551.1012,213
15 Apr 20242,553.002,604.002,500.002,553.002,553.00155,101
12 Apr 20242,578.002,650.202,560.002,578.002,578.0064,644
11 Apr 20242,650.002,667.702,601.002,650.002,650.0066,869
10 Apr 20242,643.902,644.002,554.002,643.902,643.9026,068
09 Apr 20242,579.802,580.002,510.002,579.802,579.80157,878
08 Apr 20242,525.002,575.002,505.702,527.302,527.308,635
05 Apr 20242,502.002,531.502,485.002,511.802,511.8013,702
04 Apr 20242,505.202,544.402,487.202,505.202,505.20186,998
03 Apr 20242,495.002,540.002,487.002,495.002,495.0019,092
02 Apr 20242,510.002,518.002,480.002,510.002,510.00153,865
01 Apr 20242,498.002,529.002,485.202,495.902,495.903,000
28 Mar 20242,482.102,524.802,480.002,482.102,482.1033,929
27 Mar 20242,485.002,502.002,461.002,485.002,485.00188,146
26 Mar 20242,477.002,520.102,455.002,477.002,477.0094,853
25 Mar 20242,500.002,542.202,451.002,500.002,500.0086
22 Mar 20242,510.002,548.102,508.202,510.002,510.0064,191
21 Mar 20242,548.002,624.802,522.102,548.002,548.0079,072
20 Mar 20242,560.102,640.002,560.102,560.102,560.1049,706
19 Mar 20242,649.002,649.002,570.002,649.002,649.00113,795
18 Mar 20242,587.002,590.102,520.002,587.002,587.0014,424
15 Mar 20242,477.802,598.002,477.802,477.802,477.801,282,665
14 Mar 20242,590.002,598.002,551.102,590.002,590.0036,266
13 Mar 20242,594.902,600.002,560.002,594.902,594.9037,157
12 Mar 20242,588.002,598.002,524.802,586.102,586.1012,401
11 Mar 20242,570.002,575.202,522.902,570.002,570.0025,571
08 Mar 20242,521.002,558.802,500.002,527.802,527.8011,482
07 Mar 20242,550.002,550.002,450.002,550.002,550.0098,846
06 Mar 20242,470.002,493.002,451.002,470.002,470.0037,401
05 Mar 20242,477.002,495.502,434.902,477.002,477.0020,591
04 Mar 20242,487.902,520.602,440.302,487.902,487.90164,061
01 Mar 20242,455.002,492.302,416.602,455.002,455.0087,233
29 Feb 20242,438.002,450.002,421.102,438.002,438.001,498,214
28 Feb 20242,435.002,479.002,416.902,435.002,435.0058,545
27 Feb 20242,448.002,460.002,425.002,448.002,448.0038,391
26 Feb 20242,462.002,469.902,435.802,462.002,462.0036,651
23 Feb 20242,470.002,470.002,416.402,470.002,470.0018,299
22 Feb 20242,415.002,460.002,406.102,415.002,415.0016,072
21 Feb 20242,426.502,479.002,411.802,444.402,444.4010,939
20 Feb 20242,460.002,479.902,390.002,460.002,460.00205,245
19 Feb 20242,440.002,480.602,380.002,466.102,466.103,711
16 Feb 20242,449.502,450.002,395.002,449.502,449.5019,940
15 Feb 20242,400.002,415.102,385.002,400.002,400.0039,774
14 Feb 20242,389.802,390.002,370.002,389.802,389.8036,484
13 Feb 20242,372.002,390.002,365.602,372.002,372.0033,075
12 Feb 20242,392.002,410.002,369.802,377.302,377.302,586
09 Feb 20242,380.002,420.002,380.002,380.002,380.0069,265
08 Feb 20242,420.002,420.002,326.002,420.002,420.0066,532
07 Feb 20242,370.002,390.002,365.102,370.002,370.0058,616
06 Feb 20242,375.002,375.002,311.002,375.002,375.0067,075
05 Feb 20242,340.002,370.002,336.802,340.002,340.00259,068
02 Feb 20242,354.002,361.002,335.902,354.002,354.0019,620
01 Feb 20242,361.002,368.002,298.002,361.002,361.00208,652
31 Jan 20242,369.002,369.002,220.002,369.002,369.00504,437
30 Jan 20242,220.002,247.302,204.002,220.002,220.0066,312
29 Jan 20242,218.802,218.802,170.802,218.802,218.8068,027
26 Jan 20242,199.002,219.002,158.002,199.002,199.0056,460
25 Jan 20242,220.002,245.002,200.202,220.002,220.00174,386
24 Jan 20242,245.002,265.002,225.002,245.002,245.0024,842
23 Jan 20242,264.002,264.002,220.002,264.002,264.00132,371
22 Jan 20242,236.802,240.002,188.002,236.802,236.80169,692
22 Jan 202435.2 Dividend
19 Jan 20242,250.002,329.002,218.102,250.002,214.8017,613
18 Jan 20242,262.002,293.602,231.902,262.002,226.6147,997
17 Jan 20242,242.002,334.002,211.302,242.002,206.93184,470
16 Jan 20242,334.002,334.002,300.002,334.002,297.4919,484
15 Jan 20242,317.002,349.902,290.302,317.002,280.7521,117
12 Jan 20242,312.002,380.002,309.902,321.002,284.694,652
11 Jan 20242,319.902,325.402,287.202,319.902,283.61106,455
10 Jan 20242,325.002,330.002,300.002,321.202,284.8911,343
09 Jan 20242,329.902,329.902,301.302,329.902,293.4568,967
08 Jan 20242,320.002,340.002,242.302,320.002,283.7030,746
05 Jan 20242,284.002,284.002,247.002,284.002,248.2740,302
04 Jan 20242,289.902,299.302,244.902,289.902,254.08200
03 Jan 20242,268.002,279.002,180.002,268.002,232.5245,889
02 Jan 20242,199.902,200.002,176.002,199.902,165.4831,977
29 Dec 20232,190.002,225.002,175.002,190.002,155.74108,681
28 Dec 20232,205.002,219.802,170.002,205.002,170.50142,747
27 Dec 20232,200.002,200.002,170.002,200.002,165.5825,046
26 Dec 20232,166.502,190.002,142.002,166.502,132.6132,444
22 Dec 20232,160.002,172.002,145.002,172.002,138.02160,837
21 Dec 20232,165.002,200.002,144.002,165.002,131.1373,518
20 Dec 20232,184.502,250.002,144.902,184.502,150.32141,134
19 Dec 20232,148.902,160.002,130.002,148.902,115.28141,689
18 Dec 20232,125.002,187.802,125.002,125.002,091.7665,487
15 Dec 20232,125.002,214.002,125.002,125.002,091.76699,805
14 Dec 20232,205.002,225.002,160.002,205.002,170.50176,682
13 Dec 20232,188.002,188.002,120.002,188.002,153.7773,020
12 Dec 20232,140.002,140.002,100.002,140.002,106.52175,887
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...