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 )

18.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 30, 2003 6.082 6.131 5.529 5.743 53,761 -0.24(-3.94%)
May 29, 2003 5.888 6.027 5.888 5.978 222,994 +0.13(+2.25%)
May 28, 2003 5.778 5.965 5.778 5.847 110,991 +0.10(+1.81%)
May 27, 2003 5.598 5.923 5.598 5.743 402,632 +0.17(+2.98%)
May 23, 2003 5.674 5.709 5.577 5.577 199,871 -0.03(-0.49%)
May 22, 2003 5.342 5.605 5.328 5.605 379,798 +0.30(+5.74%)
May 21, 2003 5.197 5.432 5.197 5.300 106,944 +0.12(+2.27%)
May 20, 2003 5.107 5.224 5.037 5.183 236,579 +0.10(+1.90%)
May 19, 2003 5.259 5.259 5.010 5.086 49,570 -0.19(-3.54%)
May 16, 2003 5.273 5.273 5.273 5.273 4,624 -0.02(-0.39%)
May 15, 2003 5.363 5.363 5.286 5.293 30,927 -0.17(-3.16%)
May 14, 2003 5.466 5.466 5.466 5.466 289 -0.06(-1.00%)
May 13, 2003 5.522 5.522 5.522 5.522 0 +0.00(+0.00%)
May 12, 2003 5.522 5.522 5.522 5.522 722 +0.05(+0.88%)
May 09, 2003 5.487 5.536 5.466 5.473 212,155 -0.05(-0.88%)
May 08, 2003 5.639 5.639 5.487 5.522 25,580 -0.19(-3.27%)
May 07, 2003 5.667 5.709 5.667 5.709 867 -0.23(-3.85%)
May 06, 2003 5.971 5.971 5.937 5.937 1,011 -0.05(-0.81%)
May 05, 2003 5.882 6.006 5.882 5.985 15,897 +0.12(+2.13%)
May 02, 2003 5.722 5.882 5.722 5.861 2,890 +0.32(+5.74%)
Apr 30, 2003 5.356 5.591 5.356 5.542 45,234 +0.15(+2.69%)
Apr 29, 2003 5.328 5.397 5.328 5.397 31,938 +0.15(+2.77%)
Apr 28, 2003 5.252 5.252 5.252 5.252 0 +0.00(+0.00%)
Apr 25, 2003 5.266 5.286 5.252 5.252 722 -0.01(-0.26%)
Apr 24, 2003 5.197 5.266 5.197 5.266 722 +0.08(+1.47%)
Apr 23, 2003 5.190 5.190 5.190 5.190 144,809 +0.03(+0.54%)
Apr 22, 2003 5.190 5.190 5.162 5.162 75,294 +0.03(+0.54%)
Apr 21, 2003 5.113 5.134 5.113 5.134 2,023 +0.01(+0.13%)
Apr 17, 2003 5.141 5.141 5.127 5.127 722 -0.01(-0.27%)
Apr 16, 2003 5.120 5.141 5.120 5.141 289 +0.03(+0.54%)
Apr 15, 2003 5.107 5.113 5.107 5.113 7,226 +0.01(+0.14%)
Apr 14, 2003 5.107 5.107 5.107 5.107 28,759 +0.01(+0.14%)
Apr 11, 2003 5.051 5.100 5.051 5.100 361,444 +0.03(+0.55%)
Apr 10, 2003 5.072 5.072 5.072 5.072 292,653 +0.09(+1.81%)
Apr 09, 2003 4.851 4.982 4.851 4.982 40,754 +0.14(+2.86%)
Apr 08, 2003 4.913 4.913 4.844 4.844 1,011 +0.00(+0.00%)
Apr 07, 2003 4.774 4.844 4.740 4.844 91,336 -0.01(-0.28%)
Apr 04, 2003 4.851 4.857 4.851 4.857 106,800 +0.00(+0.00%)
Apr 03, 2003 4.809 4.864 4.802 4.857 30,060 +0.08(+1.74%)
Apr 02, 2003 4.636 4.774 4.636 4.774 3,613 +0.27(+5.99%)
Apr 01, 2003 4.505 4.505 4.505 4.505 0 +0.00(+0.00%)
Mar 31, 2003 4.505 4.505 4.505 4.505 144 -0.01(-0.15%)
Mar 28, 2003 4.449 4.518 4.449 4.511 2,890 +0.08(+1.87%)
Mar 27, 2003 4.428 4.428 4.428 4.428 67,779 +0.00(+0.00%)
Mar 26, 2003 4.511 4.511 4.428 4.428 1,011 -0.10(-2.14%)
Mar 25, 2003 4.449 4.532 4.449 4.525 1,589 +0.10(+2.19%)
Mar 24, 2003 4.408 4.428 4.408 4.428 289 +0.00(+0.00%)
Mar 21, 2003 4.442 4.463 4.255 4.428 12,717 -0.03(-0.78%)
Mar 20, 2003 4.463 4.463 4.463 4.463 0 +0.00(+0.00%)
Mar 19, 2003 4.511 4.511 4.435 4.463 578 -0.03(-0.62%)
Mar 18, 2003 4.401 4.498 4.401 4.491 578 +0.10(+2.37%)
Mar 17, 2003 4.380 4.401 4.366 4.387 722 +0.03(+0.63%)
Mar 14, 2003 4.408 4.408 4.359 4.359 549,176 -0.03(-0.79%)
Mar 13, 2003 4.304 4.394 4.304 4.394 1,156 +0.10(+2.25%)
Mar 12, 2003 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
Mar 11, 2003 4.297 4.297 4.297 4.297 43,356 -0.02(-0.48%)
Mar 10, 2003 4.366 4.366 4.304 4.318 49,714 +0.01(+0.32%)
Mar 07, 2003 4.304 4.304 4.304 4.304 0 +0.00(+0.00%)
Mar 06, 2003 4.352 4.352 4.304 4.304 2,601 -0.01(-0.32%)
Mar 05, 2003 4.207 4.318 4.186 4.318 1,878 +0.12(+2.80%)
Mar 04, 2003 4.207 4.214 4.186 4.200 2,023 -0.04(-0.98%)
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.