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 UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2003 7.740 7.920 7.740 7.790 4,400 -0.01(-0.13%)
Aug 28, 2003 7.910 7.950 7.800 7.800 900 -0.09(-1.14%)
Aug 27, 2003 7.880 7.890 7.840 7.890 10,800 -0.01(-0.13%)
Aug 26, 2003 8.040 8.040 7.900 7.900 65,400 -0.21(-2.59%)
Aug 25, 2003 8.110 8.110 8.110 8.110 3,000 -0.09(-1.10%)
Aug 22, 2003 8.230 8.250 8.150 8.200 50,000 -0.09(-1.09%)
Aug 21, 2003 8.300 8.300 8.180 8.290 5,200 +0.00(+0.00%)
Aug 20, 2003 8.210 8.290 8.180 8.290 89,100 +0.09(+1.10%)
Aug 19, 2003 8.200 8.280 8.200 8.200 8,600 +0.02(+0.24%)
Aug 18, 2003 8.100 8.180 8.100 8.180 200 +0.13(+1.61%)
Aug 15, 2003 8.100 8.100 8.050 8.050 1,000 -0.19(-2.31%)
Aug 14, 2003 8.260 8.360 8.240 8.240 10,000 +0.01(+0.12%)
Aug 13, 2003 8.160 8.230 8.160 8.230 400 +0.03(+0.37%)
Aug 12, 2003 8.230 8.230 8.160 8.200 29,100 -0.04(-0.49%)
Aug 11, 2003 8.240 8.240 8.240 8.240 0 +0.00(+0.00%)
Aug 08, 2003 8.140 8.290 8.140 8.240 23,300 +0.14(+1.73%)
Aug 07, 2003 7.990 8.100 7.990 8.100 300 -0.02(-0.25%)
Aug 06, 2003 8.050 8.120 8.050 8.120 177,800 +0.02(+0.25%)
Aug 05, 2003 7.990 8.100 7.990 8.100 58,600 +0.06(+0.75%)
Aug 04, 2003 8.050 8.050 8.040 8.040 400 -0.16(-1.95%)
Aug 01, 2003 7.800 8.220 7.800 8.200 26,100 +0.35(+4.46%)
Jul 31, 2003 7.900 7.900 7.800 7.850 4,400 -0.09(-1.13%)
Jul 30, 2003 8.000 8.010 7.920 7.940 113,600 -0.08(-1.00%)
Jul 29, 2003 8.050 8.050 8.010 8.020 3,800 +0.01(+0.12%)
Jul 28, 2003 8.150 8.150 8.000 8.010 163,800 -0.14(-1.72%)
Jul 25, 2003 8.000 8.150 7.920 8.150 56,600 +0.32(+4.09%)
Jul 24, 2003 7.730 7.830 7.730 7.830 500 +0.12(+1.56%)
Jul 23, 2003 7.580 7.710 7.580 7.710 21,000 +0.16(+2.12%)
Jul 22, 2003 7.500 7.550 7.420 7.550 43,100 -0.05(-0.66%)
Jul 21, 2003 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jul 18, 2003 7.500 7.600 7.500 7.600 9,600 -0.04(-0.52%)
Jul 17, 2003 7.710 7.710 7.630 7.640 43,100 -0.11(-1.42%)
Jul 16, 2003 7.620 7.950 7.620 7.750 16,000 +0.00(+0.00%)
Jul 15, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jul 14, 2003 8.050 8.050 7.750 7.750 8,200 -0.40(-4.91%)
Jul 11, 2003 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jul 10, 2003 8.200 8.200 8.150 8.150 8,800 -0.10(-1.21%)
Jul 09, 2003 8.200 8.300 8.200 8.250 7,000 +0.11(+1.35%)
Jul 08, 2003 8.030 8.170 8.030 8.140 7,500 +0.14(+1.75%)
Jul 07, 2003 7.660 8.000 7.660 8.000 59,100 +0.42(+5.54%)
Jul 03, 2003 7.550 7.600 7.520 7.580 183,200 -0.02(-0.26%)
Jul 02, 2003 7.690 7.730 7.410 7.600 36,500 -0.16(-2.06%)
Jul 01, 2003 7.790 7.790 7.700 7.760 40,800 +0.07(+0.91%)
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%)
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.