Mercado abrirá em 2 h 42 min

Embotelladora Andina S.A. (ANDINA-B.SN)

Santiago - Santiago Preço Adiado. Moeda em CLP.
Adicionar à lista
2.708,80-1,30 (-0,05%)
No fechamento: 04:00PM CLT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CLPBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 20242.708,802.740,002.681,702.708,802.708,8063.283
24 de jun. de 20242.710,102.779,902.682,002.710,102.710,10101.976
21 de jun. de 20242.702,002.750,002.680,002.702,002.702,00943.870
19 de jun. de 20242.730,002.763,802.701,002.730,002.730,0056.105
18 de jun. de 20242.745,002.745,002.729,902.745,002.745,00134.293
17 de jun. de 20242.743,002.793,902.725,102.743,002.743,0064.485
14 de jun. de 20242.750,002.804,702.740,002.750,002.750,0050.653
13 de jun. de 20242.739,002.800,002.701,002.739,002.739,0048.877
12 de jun. de 20242.740,002.819,902.740,002.740,002.740,00186.563
11 de jun. de 20242.781,002.839,502.781,002.781,002.781,00158.330
10 de jun. de 20242.830,002.878,002.811,602.830,002.830,0057.600
07 de jun. de 20242.841,002.900,002.841,002.841,002.841,00146.217
06 de jun. de 20242.830,002.840,102.825,002.830,002.830,00179.416
05 de jun. de 20242.830,002.877,902.830,002.830,002.830,0035.296
04 de jun. de 20242.831,502.893,802.809,902.831,502.831,50251.233
03 de jun. de 20242.831,002.920,302.810,002.831,002.831,00202.440
31 de mai. de 20242.830,902.920,002.813,202.830,902.830,90330.062
30 de mai. de 20242.855,002.904,402.828,902.855,002.855,00122.962
29 de mai. de 20242.855,002.879,002.810,002.855,002.855,00170.857
28 de mai. de 20242.781,002.879,302.781,002.781,002.781,00164.509
27 de mai. de 20242.830,002.869,802.780,002.847,702.847,708.509
27 de mai. de 202433 Dividendo
24 de mai. de 20242.834,002.834,002.804,002.834,002.801,0082.951
23 de mai. de 20242.810,002.834,802.790,002.810,002.777,2840.266
22 de mai. de 20242.810,002.860,002.774,202.810,002.777,28243.489
20 de mai. de 20242.785,002.840,002.751,102.785,002.752,5776.729
17 de mai. de 20242.790,002.860,002.790,002.790,002.757,5183.435
17 de mai. de 202435.2 Dividendo
16 de mai. de 20242.860,002.920,002.856,002.860,002.791,91207.811
15 de mai. de 20242.920,002.978,402.901,002.920,002.850,4871.653
14 de mai. de 20242.919,002.930,002.900,102.919,002.849,5064.101
13 de mai. de 20242.919,002.925,002.901,102.919,002.849,5099.455
10 de mai. de 20242.920,002.978,002.900,002.920,002.850,48172.218
09 de mai. de 20242.920,002.940,002.903,102.920,002.850,48271.323
08 de mai. de 20242.920,002.930,002.898,102.920,002.850,48656.590
07 de mai. de 20242.919,002.954,002.900,002.919,002.849,50194.154
06 de mai. de 20242.890,002.992,002.871,302.890,002.821,1945.482
03 de mai. de 20242.920,002.930,002.789,002.920,002.850,48149.594
02 de mai. de 20242.840,002.868,702.715,002.840,002.772,3859.423
30 de abr. de 20242.715,002.736,102.650,002.715,002.650,36170.040
29 de abr. de 20242.659,002.670,102.622,802.659,002.595,69422.484
26 de abr. de 20242.660,002.708,302.610,002.660,002.596,67144.140
25 de abr. de 20242.610,002.627,302.598,802.610,002.547,86102.357
24 de abr. de 20242.600,002.616,802.582,902.596,002.534,1911.014
23 de abr. de 20242.609,002.615,002.584,402.609,002.546,88164.000
22 de abr. de 20242.600,002.645,002.511,102.600,002.538,1076.039
19 de abr. de 20242.615,002.625,002.569,102.615,002.552,7497.026
18 de abr. de 20242.615,002.629,602.551,002.615,002.552,7459.909
17 de abr. de 20242.570,002.608,502.551,002.570,002.508,8192.206
16 de abr. de 20242.550,002.565,502.521,102.551,102.490,3612.213
15 de abr. de 20242.553,002.604,002.500,002.553,002.492,22155.101
12 de abr. de 20242.578,002.650,202.560,002.578,002.516,6264.644
11 de abr. de 20242.650,002.667,702.601,002.650,002.586,9166.869
10 de abr. de 20242.643,902.644,002.554,002.643,902.580,9526.068
09 de abr. de 20242.579,802.580,002.510,002.579,802.518,38157.878
08 de abr. de 20242.525,002.575,002.505,702.527,302.467,138.635
05 de abr. de 20242.502,002.531,502.485,002.511,802.452,0013.702
04 de abr. de 20242.505,202.544,402.487,202.505,202.445,55186.998
03 de abr. de 20242.495,002.540,002.487,002.495,002.435,6019.092
02 de abr. de 20242.510,002.518,002.480,002.510,002.450,24153.865
01 de abr. de 20242.498,002.529,002.485,202.495,902.436,483.000
28 de mar. de 20242.482,102.524,802.480,002.482,102.423,0033.929
27 de mar. de 20242.485,002.502,002.461,002.485,002.425,84188.146
26 de mar. de 20242.477,002.520,102.455,002.477,002.418,0394.853
25 de mar. de 20242.500,002.542,202.451,002.500,002.440,4886
22 de mar. de 20242.510,002.548,102.508,202.510,002.450,2464.191
21 de mar. de 20242.548,002.624,802.522,102.548,002.487,3479.072
20 de mar. de 20242.560,102.640,002.560,102.560,102.499,1549.706
19 de mar. de 20242.649,002.649,002.570,002.649,002.585,93113.795
18 de mar. de 20242.587,002.590,102.520,002.587,002.525,4114.424
15 de mar. de 20242.477,802.598,002.477,802.477,802.418,811.282.665
14 de mar. de 20242.590,002.598,002.551,102.590,002.528,3436.266
13 de mar. de 20242.594,902.600,002.560,002.594,902.533,1237.157
12 de mar. de 20242.588,002.598,002.524,802.586,102.524,5312.401
11 de mar. de 20242.570,002.575,202.522,902.570,002.508,8125.571
08 de mar. de 20242.521,002.558,802.500,002.527,802.467,6211.482
07 de mar. de 20242.550,002.550,002.450,002.550,002.489,2998.846
06 de mar. de 20242.470,002.493,002.451,002.470,002.411,1937.401
05 de mar. de 20242.477,002.495,502.434,902.477,002.418,0320.591
04 de mar. de 20242.487,902.520,602.440,302.487,902.428,67164.061
01 de mar. de 20242.455,002.492,302.416,602.455,002.396,5587.233
29 de fev. de 20242.438,002.450,002.421,102.438,002.379,951.498.214
28 de fev. de 20242.435,002.479,002.416,902.435,002.377,0358.545
27 de fev. de 20242.448,002.460,002.425,002.448,002.389,7238.391
26 de fev. de 20242.462,002.469,902.435,802.462,002.403,3836.651
23 de fev. de 20242.470,002.470,002.416,402.470,002.411,1918.299
22 de fev. de 20242.415,002.460,002.406,102.415,002.357,5016.072
21 de fev. de 20242.426,502.479,002.411,802.444,402.386,2010.939
20 de fev. de 20242.460,002.479,902.390,002.460,002.401,43205.245
19 de fev. de 20242.440,002.480,602.380,002.466,102.407,393.711
16 de fev. de 20242.449,502.450,002.395,002.449,502.391,1819.940
15 de fev. de 20242.400,002.415,102.385,002.400,002.342,8639.774
14 de fev. de 20242.389,802.390,002.370,002.389,802.332,9036.484
13 de fev. de 20242.372,002.390,002.365,602.372,002.315,5333.075
12 de fev. de 20242.392,002.410,002.369,802.377,302.320,702.586
09 de fev. de 20242.380,002.420,002.380,002.380,002.323,3469.265
08 de fev. de 20242.420,002.420,002.326,002.420,002.362,3866.532
07 de fev. de 20242.370,002.390,002.365,102.370,002.313,5758.616
06 de fev. de 20242.375,002.375,002.311,002.375,002.318,4567.075
05 de fev. de 20242.340,002.370,002.336,802.340,002.284,29259.068
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...