AKO.B Historical Prices
Embotelladora Andina S.A. Series B · daily open, high, low, close & volume
Trading days
247
Period high
33.86
Period low
24.12
Period change
+6.76%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.92 | 28.21 | 27.92 | 28.12 | -0.25% | 1,539 |
| Oct 29, 2026 | 28.72 | 28.93 | 28.07 | 28.19 | -2.56% | 3,607 |
| Oct 28, 2026 | 28.23 | 29.54 | 28.23 | 28.93 | -1.93% | 2,186 |
| Oct 27, 2026 | 28.45 | 30.00 | 28.45 | 29.50 | +4.03% | 10,717 |
| Oct 26, 2026 | 28.89 | 29.02 | 28.21 | 28.36 | -8.74% | 6,298 |
| Oct 23, 2026 | 29.43 | 31.07 | 28.91 | 31.07 | +3.54% | 1,789 |
| Oct 22, 2026 | 30.16 | 30.79 | 30.00 | 30.01 | +0.07% | 1,605 |
| Oct 21, 2026 | 30.10 | 30.23 | 29.50 | 29.99 | +1.18% | 5,476 |
| Oct 20, 2026 | 29.57 | 30.12 | 29.05 | 29.64 | +1.96% | 15,313 |
| Oct 19, 2026 | 28.97 | 29.52 | 28.97 | 29.07 | +0.24% | 5,147 |
| Oct 16, 2026 | 29.31 | 29.36 | 28.90 | 29.00 | +0.10% | 1,258 |
| Oct 15, 2026 | 27.88 | 29.26 | 27.82 | 28.97 | +4.34% | 8,002 |
| Oct 14, 2026 | 28.36 | 28.36 | 25.96 | 27.77 | -4.62% | 10,714 |
| Oct 13, 2026 | 29.02 | 29.13 | 28.61 | 29.11 | -0.41% | 7,368 |
| Oct 12, 2026 | 29.02 | 29.23 | 29.02 | 29.23 | -1.28% | 1,431 |
| Oct 9, 2026 | 29.61 | 29.63 | 29.43 | 29.61 | +0.07% | 2,481 |
| Oct 8, 2026 | 30.48 | 30.48 | 29.36 | 29.59 | -6.06% | 5,886 |
| Oct 7, 2026 | 30.37 | 31.50 | 29.84 | 31.50 | +3.09% | 2,640 |
| Oct 6, 2026 | 30.82 | 30.82 | 30.40 | 30.55 | +2.77% | 4,398 |
| Oct 5, 2026 | 29.55 | 30.16 | 29.41 | 29.73 | +3.70% | 6,837 |
| Oct 2, 2026 | 28.85 | 28.85 | 28.67 | 28.67 | +0.05% | 3,370 |
| Oct 1, 2026 | 29.02 | 29.02 | 28.41 | 28.66 | -1.26% | 4,472 |
| Sep 30, 2026 | 29.76 | 30.01 | 29.02 | 29.02 | -4.63% | 8,149 |
| Sep 29, 2026 | 29.83 | 31.65 | 29.77 | 30.43 | +2.01% | 7,361 |
| Sep 28, 2026 | 30.23 | 30.86 | 29.83 | 29.83 | -2.83% | 13,793 |
| Sep 25, 2026 | 30.81 | 30.83 | 30.40 | 30.70 | +1.35% | 6,314 |
| Sep 24, 2026 | 30.82 | 30.83 | 30.29 | 30.29 | -1.01% | 5,020 |
| Sep 23, 2026 | 31.48 | 31.48 | 30.60 | 30.60 | -2.61% | 4,575 |
| Sep 22, 2026 | 31.10 | 31.55 | 31.10 | 31.42 | +3.02% | 3,111 |
| Sep 21, 2026 | 30.98 | 30.98 | 30.01 | 30.50 | +3.32% | 4,542 |
| Sep 18, 2026 | 30.25 | 30.25 | 29.52 | 29.52 | -3.37% | 4,386 |
| Sep 17, 2026 | 29.38 | 30.55 | 29.25 | 30.55 | +3.88% | 3,620 |
| Sep 16, 2026 | 29.80 | 29.87 | 29.00 | 29.41 | +0.03% | 6,825 |
| Sep 15, 2026 | 29.35 | 29.40 | 29.35 | 29.40 | +0.00% | 1,498 |
| Sep 14, 2026 | 29.09 | 30.00 | 29.00 | 29.40 | -0.34% | 2,466 |
| Sep 11, 2026 | 29.10 | 29.60 | 29.10 | 29.50 | -0.08% | 5,180 |
| Sep 9, 2026 | 29.51 | 30.00 | 29.50 | 29.52 | +0.08% | 4,274 |
| Sep 8, 2026 | 29.08 | 29.85 | 29.08 | 29.50 | +0.75% | 96,335 |
| Sep 4, 2026 | 29.34 | 29.66 | 29.02 | 29.28 | -1.75% | 17,694 |
| Sep 3, 2026 | 30.18 | 30.42 | 29.70 | 29.80 | -0.27% | 20,883 |
| Sep 2, 2026 | 29.00 | 30.12 | 28.96 | 29.88 | +2.36% | 78,320 |
| Aug 31, 2026 | 28.91 | 29.19 | 28.65 | 29.19 | -1.25% | 19,009 |
| Aug 28, 2026 | 30.38 | 30.38 | 29.46 | 29.56 | -1.14% | 32,005 |
| Aug 27, 2026 | 30.13 | 30.13 | 29.64 | 29.90 | -0.33% | 6,452 |
| Aug 26, 2026 | 30.68 | 30.68 | 29.39 | 30.00 | -1.45% | 10,571 |
| Aug 25, 2026 | 30.51 | 30.58 | 30.44 | 30.44 | -1.17% | 2,070 |
| Aug 24, 2026 | 31.31 | 31.31 | 30.53 | 30.80 | -1.77% | 3,493 |
| Aug 21, 2026 | 30.84 | 31.36 | 30.40 | 31.36 | +1.97% | 1,678 |
| Aug 20, 2026 | 30.97 | 30.97 | 30.52 | 30.75 | +1.15% | 2,403 |
| Aug 19, 2026 | 31.18 | 31.19 | 30.40 | 30.40 | +1.10% | 1,129 |
| Aug 18, 2026 | 29.97 | 30.16 | 29.97 | 30.07 | -2.78% | 2,713 |
| Aug 17, 2026 | 30.33 | 31.10 | 30.32 | 30.93 | +0.68% | 8,309 |
| Aug 14, 2026 | 30.94 | 31.01 | 30.33 | 30.72 | -0.58% | 2,619 |
| Aug 13, 2026 | 30.69 | 30.93 | 29.83 | 30.90 | -0.32% | 10,038 |
| Aug 12, 2026 | 31.65 | 31.65 | 31.00 | 31.00 | -1.59% | 1,858 |
| Aug 11, 2026 | 32.00 | 32.37 | 31.01 | 31.50 | +0.32% | 2,762 |
| Aug 10, 2026 | 31.64 | 31.70 | 31.32 | 31.40 | -0.01% | 4,254 |
| Aug 7, 2026 | 31.31 | 31.40 | 31.31 | 31.40 | +0.30% | 1,031 |
| Aug 6, 2026 | 31.63 | 31.81 | 31.00 | 31.31 | +0.16% | 4,360 |
| Aug 5, 2026 | 31.27 | 31.27 | 30.57 | 31.26 | +0.55% | 2,951 |
| Aug 4, 2026 | 30.07 | 31.09 | 30.07 | 31.09 | +3.91% | 2,138 |
| Aug 3, 2026 | 29.51 | 30.57 | 29.51 | 29.92 | -0.43% | 3,519 |
| Jul 31, 2026 | 30.51 | 30.51 | 29.50 | 30.05 | +0.40% | 3,005 |
| Jul 30, 2026 | 30.00 | 30.15 | 29.93 | 29.93 | +2.19% | 12,808 |
| Jul 29, 2026 | 29.29 | 30.35 | 29.20 | 29.29 | -1.41% | 18,508 |
| Jul 28, 2026 | 29.30 | 30.02 | 29.30 | 29.71 | +0.71% | 6,308 |
| Jul 27, 2026 | 29.16 | 30.14 | 29.16 | 29.50 | +1.30% | 6,808 |
| Jul 23, 2026 | 29.07 | 29.38 | 28.90 | 29.12 | -1.99% | 6,192 |
| Jul 22, 2026 | 29.04 | 30.49 | 29.04 | 29.71 | +0.99% | 1,611 |
| Jul 21, 2026 | 28.85 | 30.44 | 28.74 | 29.42 | -1.44% | 7,205 |
| Jul 20, 2026 | 29.52 | 30.25 | 29.34 | 29.85 | -0.83% | 5,747 |
| Jul 17, 2026 | 30.35 | 30.35 | 30.10 | 30.10 | +0.07% | 746 |
| Jul 16, 2026 | 30.98 | 30.98 | 30.08 | 30.08 | -0.40% | 1,525 |
| Jul 15, 2026 | 30.29 | 32.40 | 30.20 | 30.20 | -0.66% | 11,733 |
| Jul 14, 2026 | 30.43 | 31.05 | 30.40 | 30.40 | -0.65% | 1,556 |
| Jul 13, 2026 | 30.42 | 31.05 | 30.29 | 30.60 | +2.34% | 4,558 |
| Jul 10, 2026 | 29.64 | 31.00 | 29.64 | 29.90 | -0.66% | 1,216 |
| Jul 9, 2026 | 28.35 | 30.83 | 28.03 | 30.10 | +5.61% | 19,709 |
| Jul 8, 2026 | 29.13 | 29.13 | 27.58 | 28.50 | -4.39% | 3,339 |
| Jul 7, 2026 | 29.16 | 29.81 | 29.16 | 29.81 | +0.10% | 1,415 |
| Jul 6, 2026 | 29.63 | 29.78 | 29.41 | 29.78 | +0.98% | 1,389 |
| Jul 2, 2026 | 30.70 | 30.70 | 29.21 | 29.49 | -3.09% | 3,711 |
| Jul 1, 2026 | 29.25 | 30.43 | 29.00 | 30.43 | +4.36% | 6,060 |
| Jun 30, 2026 | 30.50 | 30.50 | 29.16 | 29.16 | -6.57% | 5,294 |
| Jun 29, 2026 | 29.58 | 31.25 | 29.58 | 31.21 | +7.07% | 8,333 |
| Jun 26, 2026 | 29.69 | 29.69 | 29.15 | 29.15 | -0.95% | 2,208 |
| Jun 25, 2026 | 29.87 | 29.87 | 29.16 | 29.43 | +0.08% | 7,209 |
| Jun 24, 2026 | 28.62 | 29.52 | 28.62 | 29.41 | +0.02% | 3,195 |
| Jun 23, 2026 | 30.25 | 30.25 | 29.00 | 29.40 | -1.82% | 1,033 |
| Jun 22, 2026 | 28.70 | 29.99 | 28.70 | 29.95 | +2.80% | 7,996 |
| Jun 18, 2026 | 28.87 | 29.50 | 28.56 | 29.13 | -0.61% | 4,057 |
| Jun 17, 2026 | 29.17 | 30.05 | 29.17 | 29.31 | -1.58% | 8,033 |
| Jun 16, 2026 | 29.64 | 30.30 | 29.06 | 29.78 | -0.37% | 3,092 |
| Jun 15, 2026 | 29.49 | 30.30 | 29.49 | 29.89 | +3.00% | 2,578 |
| Jun 12, 2026 | 29.76 | 29.80 | 28.90 | 29.02 | -0.55% | 6,743 |
| Jun 11, 2026 | 27.48 | 29.18 | 27.48 | 29.18 | +8.88% | 8,473 |
| Jun 10, 2026 | 27.20 | 28.00 | 26.80 | 26.80 | +0.71% | 3,148 |
| Jun 9, 2026 | 27.16 | 28.00 | 26.01 | 26.61 | +0.15% | 13,466 |
| Jun 8, 2026 | 27.00 | 27.21 | 26.50 | 26.57 | -2.71% | 5,019 |
| Jun 5, 2026 | 27.63 | 27.63 | 27.01 | 27.31 | -4.78% | 3,296 |
| Jun 4, 2026 | 29.00 | 29.72 | 28.18 | 28.68 | +0.46% | 5,674 |
| Jun 3, 2026 | 29.50 | 29.50 | 28.55 | 28.55 | -4.69% | 9,215 |
| Jun 2, 2026 | 29.61 | 30.02 | 29.61 | 29.95 | +0.82% | 3,118 |
| Jun 1, 2026 | 30.05 | 30.32 | 29.60 | 29.71 | +0.37% | 15,513 |
| May 29, 2026 | 31.99 | 31.99 | 29.60 | 29.60 | +0.78% | 2,674 |
| May 28, 2026 | 29.20 | 30.77 | 29.20 | 29.37 | +0.03% | 8,170 |
| May 27, 2026 | 29.46 | 29.83 | 29.09 | 29.36 | -0.81% | 1,765 |
| May 26, 2026 | 28.72 | 30.33 | 28.72 | 29.60 | +2.46% | 8,314 |
| May 22, 2026 | 28.19 | 29.75 | 28.05 | 28.89 | +0.00% | 1,492 |
| May 21, 2026 | 28.39 | 29.40 | 28.39 | 28.89 | +1.44% | 7,012 |
| May 20, 2026 | 28.65 | 28.70 | 28.08 | 28.48 | +2.82% | 3,052 |
| May 19, 2026 | 27.25 | 28.25 | 27.21 | 27.70 | -1.11% | 4,213 |
| May 18, 2026 | 28.41 | 29.21 | 27.70 | 28.01 | +0.57% | 10,859 |
| May 15, 2026 | 27.03 | 28.26 | 26.68 | 27.85 | +2.84% | 17,818 |
| May 14, 2026 | 27.00 | 28.45 | 27.00 | 27.08 | +0.33% | 4,128 |
| May 13, 2026 | 27.93 | 28.50 | 26.99 | 26.99 | -5.10% | 6,719 |
| May 12, 2026 | 28.10 | 28.44 | 27.01 | 28.44 | +1.72% | 5,432 |
| May 11, 2026 | 28.30 | 28.76 | 27.80 | 27.96 | -0.78% | 5,125 |
| May 8, 2026 | 26.69 | 29.24 | 26.69 | 28.18 | +3.87% | 5,382 |
| May 7, 2026 | 28.53 | 29.86 | 27.13 | 27.13 | -5.17% | 1,310 |
| May 6, 2026 | 29.19 | 29.62 | 28.54 | 28.61 | +3.36% | 3,678 |
| May 5, 2026 | 26.55 | 27.74 | 26.55 | 27.68 | +3.48% | 4,382 |
| May 4, 2026 | 28.27 | 28.56 | 26.11 | 26.75 | -3.25% | 7,577 |
| May 1, 2026 | 28.19 | 28.20 | 27.16 | 27.65 | -1.99% | 1,583 |
| Apr 30, 2026 | 28.64 | 28.76 | 27.11 | 28.21 | -0.25% | 11,634 |
| Apr 29, 2026 | 29.10 | 31.00 | 28.28 | 28.28 | -2.04% | 4,925 |
| Apr 28, 2026 | 30.10 | 30.10 | 28.87 | 28.87 | -3.25% | 4,024 |
| Apr 27, 2026 | 29.48 | 30.93 | 29.03 | 29.84 | +0.30% | 4,129 |
| Apr 24, 2026 | 30.77 | 30.77 | 29.27 | 29.75 | +0.81% | 4,356 |
| Apr 23, 2026 | 30.10 | 31.35 | 29.51 | 29.51 | -3.25% | 27,136 |
| Apr 22, 2026 | 30.36 | 30.52 | 30.25 | 30.50 | -0.47% | 2,353 |
| Apr 21, 2026 | 31.26 | 31.26 | 30.00 | 30.64 | +0.84% | 3,325 |
| Apr 20, 2026 | 30.36 | 30.39 | 30.36 | 30.39 | -0.52% | 1,856 |
| Apr 17, 2026 | 30.40 | 31.01 | 30.40 | 30.55 | +1.09% | 3,769 |
| Apr 16, 2026 | 30.35 | 30.48 | 29.80 | 30.22 | +0.77% | 4,671 |
| Apr 15, 2026 | 30.57 | 30.57 | 29.72 | 29.99 | -0.07% | 8,981 |
| Apr 14, 2026 | 29.97 | 30.65 | 28.88 | 30.01 | +1.49% | 47,039 |
| Apr 13, 2026 | 28.21 | 29.74 | 28.21 | 29.57 | +0.68% | 11,359 |
| Apr 10, 2026 | 28.38 | 29.70 | 28.38 | 29.37 | +3.05% | 3,572 |
| Apr 9, 2026 | 27.05 | 29.90 | 27.05 | 28.50 | +5.48% | 6,750 |
| Apr 8, 2026 | 28.65 | 28.65 | 26.93 | 27.02 | +1.24% | 10,223 |
| Apr 7, 2026 | 26.61 | 27.06 | 26.42 | 26.69 | +0.32% | 11,701 |
| Apr 6, 2026 | 26.05 | 27.14 | 26.05 | 26.61 | +3.76% | 5,439 |
| Apr 2, 2026 | 25.70 | 26.76 | 25.50 | 25.64 | -1.63% | 6,275 |
| Apr 1, 2026 | 25.79 | 26.07 | 25.55 | 26.07 | +3.35% | 6,142 |
| Mar 31, 2026 | 25.20 | 25.96 | 25.00 | 25.22 | +2.52% | 15,728 |
| Mar 30, 2026 | 25.50 | 25.50 | 24.12 | 24.60 | -1.84% | 3,652 |
| Mar 27, 2026 | 25.16 | 25.30 | 25.04 | 25.06 | -1.22% | 3,325 |
| Mar 26, 2026 | 25.96 | 26.00 | 25.15 | 25.37 | -2.98% | 5,487 |
| Mar 25, 2026 | 26.23 | 26.69 | 25.59 | 26.15 | +0.67% | 9,239 |
| Mar 24, 2026 | 26.20 | 26.50 | 25.51 | 25.98 | -2.57% | 14,430 |
| Mar 23, 2026 | 29.15 | 29.15 | 26.51 | 26.66 | -1.26% | 8,086 |
| Mar 20, 2026 | 27.17 | 27.93 | 26.75 | 27.00 | -0.37% | 2,057 |
| Mar 19, 2026 | 27.29 | 28.00 | 26.70 | 27.10 | +0.82% | 5,169 |
| Mar 18, 2026 | 29.23 | 29.23 | 26.88 | 26.88 | -1.25% | 8,787 |
| Mar 17, 2026 | 27.39 | 27.70 | 27.22 | 27.22 | +0.07% | 15,319 |
| Mar 16, 2026 | 27.37 | 27.50 | 26.80 | 27.20 | +2.76% | 38,708 |
| Mar 13, 2026 | 26.64 | 26.91 | 26.25 | 26.47 | -0.11% | 14,282 |
| Mar 12, 2026 | 26.48 | 26.74 | 25.91 | 26.50 | -1.01% | 11,541 |
| Mar 11, 2026 | 26.93 | 27.72 | 26.50 | 26.77 | -1.33% | 10,350 |
| Mar 10, 2026 | 27.84 | 27.86 | 26.81 | 27.13 | -0.33% | 12,353 |
| Mar 9, 2026 | 25.70 | 27.75 | 25.68 | 27.22 | +4.69% | 59,933 |
| Mar 6, 2026 | 25.97 | 26.49 | 25.70 | 26.00 | -1.25% | 9,598 |
| Mar 5, 2026 | 27.14 | 27.14 | 25.98 | 26.33 | -2.19% | 2,832 |
| Mar 4, 2026 | 26.64 | 27.59 | 26.41 | 26.92 | +0.79% | 4,643 |
| Mar 3, 2026 | 26.85 | 27.04 | 25.48 | 26.71 | -3.75% | 16,687 |
| Mar 2, 2026 | 28.16 | 28.22 | 27.28 | 27.75 | -2.80% | 23,283 |
| Feb 27, 2026 | 29.35 | 29.54 | 28.47 | 28.55 | -2.73% | 7,045 |
| Feb 26, 2026 | 30.02 | 30.03 | 29.25 | 29.35 | -2.81% | 22,669 |
| Feb 25, 2026 | 30.21 | 30.60 | 30.12 | 30.20 | +0.03% | 25,434 |
| Feb 24, 2026 | 30.00 | 30.72 | 30.00 | 30.19 | -0.89% | 38,602 |
| Feb 23, 2026 | 30.20 | 31.04 | 30.02 | 30.46 | -0.33% | 16,509 |
| Feb 20, 2026 | 30.74 | 30.78 | 29.58 | 30.56 | +1.19% | 20,280 |
| Feb 19, 2026 | 31.00 | 31.00 | 29.77 | 30.20 | -1.69% | 31,763 |
| Feb 18, 2026 | 31.40 | 31.50 | 30.18 | 30.72 | -1.19% | 24,740 |
| Feb 17, 2026 | 31.10 | 31.95 | 30.33 | 31.09 | +0.65% | 13,783 |
| Feb 13, 2026 | 31.44 | 31.44 | 30.01 | 30.89 | -1.34% | 32,260 |
| Feb 12, 2026 | 32.10 | 32.48 | 30.77 | 31.31 | -2.16% | 25,105 |
| Feb 11, 2026 | 31.63 | 32.00 | 31.07 | 32.00 | +1.07% | 5,657 |
| Feb 10, 2026 | 31.46 | 31.71 | 31.26 | 31.66 | -0.72% | 7,417 |
| Feb 9, 2026 | 31.52 | 32.00 | 31.52 | 31.89 | +1.08% | 21,932 |
| Feb 6, 2026 | 32.14 | 32.19 | 31.27 | 31.55 | -0.16% | 19,851 |
| Feb 5, 2026 | 32.99 | 32.99 | 31.55 | 31.60 | -5.20% | 11,724 |
| Feb 4, 2026 | 33.35 | 33.35 | 32.38 | 33.34 | +0.56% | 6,299 |
| Feb 3, 2026 | 32.81 | 33.86 | 32.44 | 33.15 | +2.28% | 23,432 |
| Feb 2, 2026 | 31.51 | 32.99 | 30.43 | 32.41 | +3.15% | 237,266 |
| Jan 30, 2026 | 31.49 | 31.61 | 31.05 | 31.42 | -1.81% | 31,021 |
| Jan 29, 2026 | 31.91 | 32.37 | 31.34 | 32.00 | +1.56% | 120,618 |
| Jan 28, 2026 | 31.85 | 32.92 | 31.40 | 31.51 | -0.63% | 72,798 |
| Jan 27, 2026 | 30.51 | 31.71 | 30.51 | 31.71 | +4.04% | 7,211 |
| Jan 26, 2026 | 31.45 | 31.46 | 30.43 | 30.48 | -0.88% | 18,064 |
| Jan 23, 2026 | 31.09 | 31.38 | 30.30 | 30.75 | +0.56% | 42,349 |
| Jan 22, 2026 | 30.51 | 31.00 | 30.35 | 30.58 | +1.53% | 2,739 |
| Jan 21, 2026 | 31.43 | 31.43 | 30.12 | 30.12 | +0.97% | 1,371 |
| Jan 20, 2026 | 29.60 | 29.83 | 29.06 | 29.83 | -0.70% | 8,830 |
| Jan 16, 2026 | 29.38 | 30.39 | 28.81 | 30.04 | +3.23% | 14,306 |
| Jan 15, 2026 | 29.59 | 30.39 | 28.50 | 29.10 | -2.02% | 3,613 |
| Jan 14, 2026 | 30.19 | 30.25 | 29.46 | 29.70 | -0.37% | 20,511 |
| Jan 13, 2026 | 30.01 | 30.50 | 29.36 | 29.81 | -0.60% | 10,391 |
| Jan 12, 2026 | 29.50 | 30.36 | 28.91 | 29.99 | +3.63% | 23,724 |
| Jan 9, 2026 | 28.64 | 29.21 | 28.64 | 28.94 | +1.05% | 5,448 |
| Jan 8, 2026 | 29.74 | 29.74 | 27.60 | 28.64 | +2.73% | 28,669 |
| Jan 7, 2026 | 28.12 | 28.97 | 27.81 | 27.88 | -2.92% | 993 |
| Jan 6, 2026 | 27.74 | 28.72 | 27.66 | 28.72 | +4.55% | 5,949 |
| Jan 5, 2026 | 27.09 | 27.69 | 26.57 | 27.47 | +1.48% | 5,701 |
| Jan 2, 2026 | 28.57 | 28.57 | 27.07 | 27.07 | -2.97% | 4,947 |
| Dec 31, 2025 | 28.00 | 28.00 | 27.50 | 27.90 | +1.82% | 7,127 |
| Dec 30, 2025 | 27.49 | 28.41 | 26.63 | 27.40 | +0.96% | 25,133 |
| Dec 29, 2025 | 27.43 | 27.63 | 27.14 | 27.14 | -1.42% | 14,216 |
| Dec 26, 2025 | 27.40 | 27.80 | 27.40 | 27.53 | +0.84% | 2,344 |
| Dec 24, 2025 | 27.10 | 27.30 | 27.10 | 27.30 | +0.15% | 488 |
| Dec 23, 2025 | 26.70 | 27.47 | 26.70 | 27.26 | +1.72% | 12,820 |
| Dec 22, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | +0.90% | 9,512 |
| Dec 19, 2025 | 26.61 | 27.17 | 26.09 | 26.56 | +1.57% | 10,538 |
| Dec 18, 2025 | 26.16 | 26.79 | 26.15 | 26.15 | -2.13% | 11,774 |
| Dec 17, 2025 | 26.91 | 27.03 | 26.64 | 26.72 | -1.44% | 3,900 |
| Dec 16, 2025 | 26.87 | 27.49 | 26.87 | 27.11 | -2.82% | 3,315 |
| Dec 15, 2025 | 27.81 | 28.00 | 26.94 | 27.90 | +2.49% | 6,607 |
| Dec 12, 2025 | 27.65 | 28.00 | 26.85 | 27.22 | +0.67% | 3,743 |
| Dec 11, 2025 | 27.16 | 27.89 | 26.87 | 27.04 | +1.58% | 3,845 |
| Dec 10, 2025 | 27.32 | 27.32 | 26.62 | 26.62 | -1.37% | 4,639 |
| Dec 9, 2025 | 27.35 | 27.35 | 26.51 | 26.99 | -0.95% | 4,784 |
| Dec 8, 2025 | 27.25 | 27.27 | 27.00 | 27.25 | +0.11% | 3,598 |
| Dec 5, 2025 | 27.95 | 27.95 | 27.00 | 27.22 | -0.17% | 5,709 |
| Dec 4, 2025 | 27.23 | 27.62 | 27.19 | 27.27 | +1.18% | 3,617 |
| Dec 3, 2025 | 27.15 | 27.70 | 26.95 | 26.95 | -0.85% | 5,508 |
| Dec 2, 2025 | 27.62 | 27.62 | 27.18 | 27.18 | -2.30% | 3,024 |
| Dec 1, 2025 | 27.29 | 27.82 | 26.95 | 27.82 | +2.32% | 5,147 |
| Nov 28, 2025 | 27.01 | 27.43 | 27.01 | 27.19 | +1.99% | 3,134 |
| Nov 26, 2025 | 26.87 | 27.18 | 26.39 | 26.66 | +0.02% | 2,976 |
| Nov 25, 2025 | 26.77 | 26.77 | 26.36 | 26.66 | -0.02% | 2,469 |
| Nov 24, 2025 | 26.69 | 26.91 | 26.19 | 26.66 | +1.14% | 4,175 |
| Nov 21, 2025 | 26.46 | 26.59 | 25.89 | 26.36 | -1.42% | 10,126 |
| Nov 20, 2025 | 27.45 | 27.52 | 25.92 | 26.74 | -1.00% | 4,857 |
| Nov 19, 2025 | 27.46 | 27.80 | 26.83 | 27.01 | -0.66% | 16,161 |
| Nov 18, 2025 | 27.40 | 27.58 | 27.18 | 27.19 | -1.63% | 30,323 |
| Nov 17, 2025 | 27.43 | 28.21 | 27.23 | 27.64 | +2.83% | 13,916 |
| Nov 14, 2025 | 27.60 | 27.63 | 26.70 | 26.88 | -6.34% | 17,039 |
| Nov 13, 2025 | 28.65 | 29.38 | 27.27 | 28.70 | +0.53% | 7,580 |
| Nov 12, 2025 | 27.74 | 28.69 | 27.36 | 28.55 | +3.67% | 6,079 |
| Nov 11, 2025 | 27.19 | 27.54 | 26.99 | 27.54 | -0.61% | 4,863 |
| Nov 10, 2025 | 27.32 | 27.71 | 27.21 | 27.71 | +1.88% | 331,308 |
| Nov 7, 2025 | 27.39 | 27.76 | 26.88 | 27.20 | +0.00% | 190,012 |
| Nov 6, 2025 | 27.10 | 27.46 | 26.99 | 27.20 | -0.29% | 8,450 |
| Nov 5, 2025 | 26.71 | 27.31 | 26.71 | 27.28 | +4.92% | 9,423 |
| Nov 4, 2025 | 27.99 | 27.99 | 26.00 | 26.00 | -1.29% | 16,608 |
| Nov 3, 2025 | 27.03 | 27.49 | 26.25 | 26.34 | -2.66% | 249,046 |
Daily open, high, low, close and volume for Embotelladora Andina S.A. Series B (AKO.B). Showing 247 trading days. Unadjusted prices.