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 (%)
Apr 30, 2003 7.740 8.080 7.740 8.010 31,300 +0.21(+2.69%)
Apr 29, 2003 7.700 7.800 7.700 7.800 22,100 +0.21(+2.77%)
Apr 28, 2003 7.590 7.590 7.590 7.590 0 +0.00(+0.00%)
Apr 25, 2003 7.610 7.640 7.590 7.590 500 -0.02(-0.26%)
Apr 24, 2003 7.510 7.610 7.510 7.610 500 +0.11(+1.47%)
Apr 23, 2003 7.500 7.500 7.500 7.500 100,200 +0.04(+0.54%)
Apr 22, 2003 7.500 7.500 7.460 7.460 52,100 +0.04(+0.54%)
Apr 21, 2003 7.390 7.420 7.390 7.420 1,400 +0.01(+0.13%)
Apr 17, 2003 7.430 7.430 7.410 7.410 500 -0.02(-0.27%)
Apr 16, 2003 7.400 7.430 7.400 7.430 200 +0.04(+0.54%)
Apr 15, 2003 7.380 7.390 7.380 7.390 5,000 +0.01(+0.14%)
Apr 14, 2003 7.380 7.380 7.380 7.380 19,900 +0.01(+0.14%)
Apr 11, 2003 7.300 7.370 7.300 7.370 250,100 +0.04(+0.55%)
Apr 10, 2003 7.330 7.330 7.330 7.330 202,500 +0.13(+1.81%)
Apr 09, 2003 7.010 7.200 7.010 7.200 28,200 +0.20(+2.86%)
Apr 08, 2003 7.100 7.100 7.000 7.000 700 +0.00(+0.00%)
Apr 07, 2003 6.900 7.000 6.850 7.000 63,200 -0.02(-0.28%)
Apr 04, 2003 7.010 7.020 7.010 7.020 73,900 +0.00(+0.00%)
Apr 03, 2003 6.950 7.030 6.940 7.020 20,800 +0.12(+1.74%)
Apr 02, 2003 6.700 6.900 6.700 6.900 2,500 +0.39(+5.99%)
Apr 01, 2003 6.510 6.510 6.510 6.510 0 +0.00(+0.00%)
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%)
Jan 02, 2003 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Dec 31, 2002 6.950 6.950 6.900 6.900 500 -0.10(-1.43%)
Dec 30, 2002 7.000 7.000 6.970 7.000 77,000 -0.02(-0.28%)
Dec 27, 2002 7.010 7.030 7.000 7.020 3,900 -0.06(-0.85%)
Dec 26, 2002 7.100 7.130 7.050 7.080 29,500 -0.04(-0.56%)
Dec 24, 2002 7.080 7.120 7.080 7.120 700 +0.07(+0.99%)
Dec 23, 2002 6.800 7.070 6.800 7.050 60,900 +0.25(+3.68%)
Dec 20, 2002 6.770 6.860 6.770 6.800 2,500 +0.07(+1.04%)
Dec 19, 2002 6.660 6.730 6.660 6.730 4,400 +0.13(+1.97%)
Dec 18, 2002 6.540 6.700 6.540 6.600 15,200 +0.13(+2.01%)
Dec 17, 2002 6.280 6.480 6.280 6.470 112,200 +0.24(+3.85%)
Dec 16, 2002 6.150 6.230 6.150 6.230 500 -0.02(-0.32%)
Dec 13, 2002 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 12, 2002 6.110 6.250 6.110 6.250 25,200 +0.12(+1.96%)
Dec 11, 2002 6.130 6.130 6.130 6.130 200 -0.12(-1.92%)
Dec 10, 2002 6.250 6.250 6.250 6.250 100 -0.05(-0.79%)
Dec 09, 2002 6.360 6.360 6.250 6.300 2,600 -0.08(-1.25%)
Dec 06, 2002 6.250 6.380 6.250 6.380 1,300 +0.14(+2.24%)
Dec 05, 2002 6.200 6.250 6.200 6.240 8,200 +0.07(+1.13%)
Dec 04, 2002 6.170 6.170 6.170 6.170 0 +0.00(+0.00%)
Dec 03, 2002 6.300 6.300 6.100 6.170 2,300 -0.08(-1.28%)
Dec 02, 2002 6.300 6.300 6.200 6.250 145,900 +0.05(+0.81%)
Nov 27, 2002 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 26, 2002 6.200 6.200 6.200 6.200 100 +0.10(+1.64%)
Nov 25, 2002 6.100 6.100 6.100 6.100 2,000 +0.00(+0.00%)
Nov 22, 2002 6.100 6.100 6.000 6.100 2,800 -0.02(-0.33%)
Nov 21, 2002 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Nov 20, 2002 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Nov 19, 2002 6.120 6.120 6.120 6.120 100 -0.03(-0.49%)
Nov 18, 2002 6.160 6.160 6.150 6.150 200 -0.03(-0.49%)
Nov 15, 2002 6.180 6.180 6.180 6.180 100 -0.02(-0.32%)
Nov 14, 2002 6.150 6.200 6.100 6.200 21,200 -0.08(-1.27%)
Nov 13, 2002 6.180 6.280 6.180 6.280 112,100 +0.13(+2.11%)
Nov 12, 2002 6.200 6.300 6.150 6.150 7,700 -0.05(-0.81%)
Nov 11, 2002 6.010 6.200 6.010 6.200 2,200 +0.13(+2.14%)
Nov 08, 2002 5.950 6.100 5.950 6.070 126,100 +0.20(+3.41%)
Nov 07, 2002 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Nov 06, 2002 5.870 5.870 5.870 5.870 0 +0.00(+0.00%)
Nov 05, 2002 5.810 5.870 5.810 5.870 200 +0.07(+1.21%)
Nov 04, 2002 5.750 5.800 5.750 5.800 300 +0.10(+1.75%)
Nov 01, 2002 5.700 5.700 5.700 5.700 10,900 -0.01(-0.18%)
Oct 31, 2002 5.710 5.710 5.710 5.710 0 +0.00(+0.00%)
Oct 30, 2002 5.710 5.710 5.710 5.710 100 -0.02(-0.35%)
Oct 29, 2002 5.700 5.750 5.650 5.730 132,500 -0.02(-0.35%)
Oct 28, 2002 5.520 5.750 5.520 5.750 138,400 +0.33(+6.09%)
Oct 25, 2002 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Oct 24, 2002 5.370 5.420 5.370 5.420 9,100 +0.05(+0.93%)
Oct 23, 2002 5.370 5.370 5.370 5.370 0 +0.00(+0.00%)
Oct 22, 2002 5.370 5.370 5.350 5.370 33,300 +0.02(+0.37%)
Oct 21, 2002 5.350 5.350 5.350 5.350 100 +0.05(+0.94%)
Oct 18, 2002 5.300 5.300 5.300 5.300 100 +0.02(+0.38%)
Oct 17, 2002 5.150 5.300 5.150 5.280 2,500 +0.15(+2.92%)
Oct 16, 2002 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Oct 15, 2002 5.130 5.130 5.130 5.130 17,200 +0.00(+0.00%)
Oct 14, 2002 5.000 5.130 5.000 5.130 900 +0.13(+2.60%)
Oct 11, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 10, 2002 5.000 5.000 5.000 5.000 50,000 +0.00(+0.00%)
Oct 09, 2002 5.170 5.170 5.000 5.000 3,700,000 -0.20(-3.85%)
Oct 08, 2002 5.000 5.200 5.000 5.200 61,400 +0.24(+4.84%)
Oct 07, 2002 4.960 4.960 4.950 4.960 400 -0.09(-1.78%)
Oct 04, 2002 5.050 5.050 5.050 5.050 100 +0.08(+1.61%)
Oct 03, 2002 5.020 5.020 4.930 4.970 53,100 -0.07(-1.39%)
Oct 02, 2002 4.860 5.040 4.860 5.040 3,200 +0.05(+1.00%)
Oct 01, 2002 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
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%)
Jul 01, 2002 6.170 6.170 6.000 6.000 27,100 -0.20(-3.23%)
Jun 28, 2002 5.900 6.200 5.900 6.200 2,600 +0.37(+6.35%)
Jun 27, 2002 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
Jun 26, 2002 5.930 5.930 5.820 5.830 300 -0.05(-0.85%)
Jun 25, 2002 5.880 5.880 5.880 5.880 0 -0.02(-0.34%)
Jun 21, 2002 6.000 6.000 5.810 5.900 176,200 +0.00(+0.00%)
Jun 20, 2002 6.050 6.050 5.880 5.900 53,700 -0.25(-4.07%)
Jun 19, 2002 6.150 6.150 6.150 6.150 7,000 -0.15(-2.38%)
Jun 18, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 17, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 14, 2002 6.010 6.310 6.010 6.300 1,300 +0.29(+4.83%)
Jun 12, 2002 6.030 6.060 5.980 6.010 61,400 +0.01(+0.17%)
Jun 11, 2002 5.960 6.000 5.900 6.000 26,400 +0.05(+0.84%)
Jun 10, 2002 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Jun 07, 2002 5.880 6.000 5.870 5.950 24,800 -0.01(-0.17%)
Jun 06, 2002 6.080 6.080 5.960 5.960 700 -0.14(-2.30%)
Jun 05, 2002 6.100 6.100 6.100 6.100 5,000 -0.03(-0.49%)
May 31, 2002 6.100 6.130 6.050 6.130 110,000 -0.24(-3.77%)
May 28, 2002 6.200 6.400 6.100 6.370 266,400 +0.16(+2.58%)
May 27, 2002 6.200 6.210 6.050 6.210 3,500 +0.00(+0.00%)
May 24, 2002 6.200 6.210 6.050 6.210 3,500 -0.04(-0.64%)
May 23, 2002 6.320 6.320 6.200 6.250 5,400 -0.14(-2.19%)
May 22, 2002 6.330 6.390 6.300 6.390 17,200 +0.06(+0.95%)
May 21, 2002 6.230 6.330 6.230 6.330 35,300 +0.00(+0.00%)
May 20, 2002 6.350 6.350 6.330 6.330 22,400 +0.00(+0.00%)
May 17, 2002 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
May 16, 2002 6.210 6.350 6.210 6.330 100,200 +0.13(+2.10%)
May 15, 2002 6.200 6.200 6.200 6.200 36,500 -0.10(-1.59%)
May 14, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 13, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 10, 2002 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
May 09, 2002 6.350 6.350 6.300 6.300 677,000 -0.10(-1.56%)
May 08, 2002 6.350 6.450 6.300 6.400 87,600 +0.05(+0.79%)
May 07, 2002 6.450 6.450 6.350 6.350 4,600 -0.18(-2.76%)
May 06, 2002 6.530 6.530 6.530 6.530 0 +0.00(+0.00%)
May 03, 2002 6.530 6.530 6.530 6.530 0 +0.00(+0.00%)
May 02, 2002 6.450 6.530 6.450 6.530 31,000 -0.02(-0.31%)
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.