Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Embotell Andna Sa Cl B ADR (NY: AKO-B )

18.84 -0.16 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 6.510 6.510 6.510 6.510 100 -0.01(-0.15%)
Mar 28, 2003 6.430 6.530 6.430 6.520 2,000 +0.12(+1.87%)
Mar 27, 2003 6.400 6.400 6.400 6.400 46,900 +0.00(+0.00%)
Mar 26, 2003 6.520 6.520 6.400 6.400 700 -0.14(-2.14%)
Mar 25, 2003 6.430 6.550 6.430 6.540 1,100 +0.14(+2.19%)
Mar 24, 2003 6.370 6.400 6.370 6.400 200 +0.00(+0.00%)
Mar 21, 2003 6.420 6.450 6.150 6.400 8,800 -0.05(-0.78%)
Mar 20, 2003 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Mar 19, 2003 6.520 6.520 6.410 6.450 400 -0.04(-0.62%)
Mar 18, 2003 6.360 6.500 6.360 6.490 400 +0.15(+2.37%)
Mar 17, 2003 6.330 6.360 6.310 6.340 500 +0.04(+0.63%)
Mar 14, 2003 6.370 6.370 6.300 6.300 380,000 -0.05(-0.79%)
Mar 13, 2003 6.220 6.350 6.220 6.350 800 +0.14(+2.25%)
Mar 12, 2003 6.210 6.210 6.210 6.210 0 +0.00(+0.00%)
Mar 11, 2003 6.210 6.210 6.210 6.210 30,000 -0.03(-0.48%)
Mar 10, 2003 6.310 6.310 6.220 6.240 34,400 +0.02(+0.32%)
Mar 07, 2003 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Mar 06, 2003 6.290 6.290 6.220 6.220 1,800 -0.02(-0.32%)
Mar 05, 2003 6.080 6.240 6.050 6.240 1,300 +0.17(+2.80%)
Mar 04, 2003 6.080 6.090 6.050 6.070 1,400 -0.06(-0.98%)
Mar 03, 2003 6.150 6.150 6.130 6.130 1,000 -0.03(-0.49%)
Feb 28, 2003 6.260 6.260 6.160 6.160 1,100 -0.12(-1.91%)
Feb 27, 2003 6.080 6.280 6.070 6.280 13,300 +0.21(+3.46%)
Feb 26, 2003 6.060 6.070 6.060 6.070 4,000 -0.09(-1.46%)
Feb 25, 2003 6.200 6.200 6.160 6.160 200 -0.08(-1.28%)
Feb 24, 2003 6.190 6.240 6.160 6.240 22,500 +0.03(+0.48%)
Feb 21, 2003 6.210 6.210 6.210 6.210 0 +0.00(+0.00%)
Feb 20, 2003 6.100 6.210 6.100 6.210 63,300 -0.05(-0.80%)
Feb 19, 2003 6.360 6.360 6.250 6.260 6,500 -0.14(-2.19%)
Feb 18, 2003 6.330 6.400 6.330 6.400 1,500 +0.10(+1.59%)
Feb 14, 2003 6.300 6.300 6.300 6.300 2,200 -0.10(-1.56%)
Feb 13, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Feb 12, 2003 6.380 6.400 6.380 6.400 2,000 +0.03(+0.47%)
Feb 11, 2003 6.520 6.520 6.370 6.370 2,800 -0.21(-3.19%)
Feb 10, 2003 6.580 6.580 6.580 6.580 100 -0.01(-0.15%)
Feb 07, 2003 6.500 6.590 6.500 6.590 400 +0.09(+1.38%)
Feb 06, 2003 6.670 6.670 6.500 6.500 101,600 -0.15(-2.26%)
Feb 05, 2003 6.690 6.690 6.650 6.650 300 +0.05(+0.76%)
Feb 04, 2003 6.650 6.650 6.600 6.600 101,300 -0.11(-1.64%)
Feb 03, 2003 6.700 6.710 6.700 6.710 500 +0.03(+0.45%)
Jan 31, 2003 6.750 6.770 6.680 6.680 500 -0.05(-0.74%)
Jan 30, 2003 6.800 6.800 6.730 6.730 300 -0.07(-1.03%)
Jan 29, 2003 6.800 6.850 6.780 6.800 600 -0.02(-0.29%)
Jan 27, 2003 6.830 6.830 6.820 6.820 34,000 -0.05(-0.73%)
Jan 24, 2003 6.880 6.880 6.870 6.870 200 -0.02(-0.29%)
Jan 23, 2003 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Jan 22, 2003 6.890 6.890 6.890 6.890 36,100 -0.11(-1.57%)
Jan 21, 2003 7.000 7.000 7.000 7.000 10,000 -0.10(-1.41%)
Jan 17, 2003 7.030 7.180 6.970 7.100 119,100 +0.10(+1.43%)
Jan 16, 2003 7.040 7.050 7.000 7.000 2,400 -0.02(-0.28%)
Jan 15, 2003 7.150 7.150 7.020 7.020 1,400 -0.15(-2.09%)
Jan 14, 2003 7.080 7.170 7.080 7.170 2,200 +0.14(+1.99%)
Jan 13, 2003 7.010 7.040 7.010 7.030 500 +0.03(+0.43%)
Jan 10, 2003 7.040 7.040 7.000 7.000 300 -0.12(-1.69%)
Jan 09, 2003 7.120 7.120 7.120 7.120 0 +0.00(+0.00%)
Jan 08, 2003 7.100 7.160 7.100 7.120 36,600 +0.08(+1.14%)
Jan 07, 2003 7.010 7.040 7.010 7.040 200 +0.04(+0.57%)
Jan 03, 2003 7.000 7.000 7.000 7.000 158,000 +0.10(+1.45%)
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.