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 )

18.84 -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 (%)
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%)
May 01, 2002 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 30, 2002 6.550 6.550 6.550 6.550 100 +0.05(+0.77%)
Apr 29, 2002 6.800 6.800 6.500 6.500 352,500 -0.40(-5.80%)
Apr 26, 2002 6.900 6.900 6.900 6.900 43,600 -0.07(-1.00%)
Apr 25, 2002 6.970 6.970 6.970 6.970 100 -0.02(-0.29%)
Apr 24, 2002 6.990 6.990 6.950 6.990 1,300 -0.06(-0.85%)
Apr 23, 2002 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Apr 22, 2002 7.050 7.050 7.050 7.050 2,000 +0.00(+0.00%)
Apr 19, 2002 7.050 7.050 7.050 7.050 600 +0.05(+0.71%)
Apr 18, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 17, 2002 7.000 7.000 7.000 7.000 272,100 +0.00(+0.00%)
Apr 16, 2002 7.000 7.000 7.000 7.000 150,000 +0.09(+1.30%)
Apr 15, 2002 7.000 7.000 6.910 6.910 76,100 -0.19(-2.68%)
Apr 12, 2002 7.150 7.150 7.100 7.100 50,100 -0.01(-0.14%)
Apr 11, 2002 7.110 7.110 7.110 7.110 200 +0.01(+0.14%)
Apr 10, 2002 7.100 7.100 7.100 7.100 100 +0.10(+1.43%)
Apr 09, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Apr 08, 2002 6.800 7.000 6.800 7.000 3,900 +0.20(+2.94%)
Apr 05, 2002 6.800 6.800 6.800 6.800 100 +0.10(+1.49%)
Apr 04, 2002 6.700 6.900 6.700 6.700 31,800 +0.04(+0.60%)
Apr 03, 2002 6.650 6.700 6.650 6.660 33,800 +0.01(+0.15%)
Apr 02, 2002 6.600 6.650 6.600 6.650 690,000 -0.02(-0.30%)
Apr 01, 2002 6.750 6.750 6.650 6.670 11,300 -0.11(-1.62%)
Mar 29, 2002 6.800 6.800 6.780 6.780 400 +0.00(+0.00%)
Mar 28, 2002 6.800 6.800 6.780 6.780 400 +0.08(+1.19%)
Mar 27, 2002 6.500 6.700 6.500 6.700 60,900 -0.19(-2.76%)
Mar 26, 2002 6.890 6.890 6.890 6.890 0 +0.00(+0.00%)
Mar 25, 2002 6.980 6.980 6.850 6.890 40,800 -0.11(-1.57%)
Mar 22, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 21, 2002 7.000 7.200 7.000 7.000 4,800 +0.03(+0.43%)
Mar 20, 2002 6.730 7.000 6.730 6.970 52,400 +0.21(+3.11%)
Mar 19, 2002 6.800 6.800 6.760 6.760 5,400 -0.07(-1.02%)
Mar 18, 2002 6.750 6.830 6.700 6.830 378,000 +0.08(+1.19%)
Mar 15, 2002 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Mar 14, 2002 6.750 6.750 6.750 6.750 50,000 -0.15(-2.17%)
Mar 13, 2002 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 12, 2002 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 11, 2002 6.990 6.990 6.900 6.900 33,300 -0.05(-0.72%)
Mar 08, 2002 6.950 6.950 6.950 6.950 33,800 +0.00(+0.00%)
Mar 07, 2002 7.000 7.000 6.950 6.950 92,500 -0.01(-0.14%)
Mar 06, 2002 6.900 7.020 6.900 6.960 58,100 +0.06(+0.87%)
Mar 05, 2002 6.900 7.000 6.900 6.900 76,500 +0.15(+2.22%)
Mar 04, 2002 6.500 6.900 6.500 6.750 5,600 +0.30(+4.65%)
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.