Comparing Back to the side-by-side chart ↗
Embotelladora Andina S.A (AKO-B) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.31 | 29.36 | 28.90 | 29.00 | +0.10% | 1,300 |
| 2026-10-15 | 27.88 | 29.26 | 27.82 | 28.97 | +4.32% | 8,000 |
| 2026-10-14 | 28.36 | 28.36 | 25.96 | 27.77 | -4.60% | 10,700 |
| 2026-10-13 | 29.02 | 29.13 | 28.61 | 29.11 | -0.41% | 7,400 |
| 2026-10-12 | 29.02 | 29.23 | 29.02 | 29.23 | -1.28% | 1,400 |
| 2026-10-09 | 29.62 | 29.63 | 29.43 | 29.61 | +0.07% | 2,500 |
| 2026-10-08 | 30.48 | 30.48 | 29.36 | 29.59 | -6.06% | 5,900 |
| 2026-10-07 | 30.37 | 31.50 | 29.84 | 31.50 | +3.08% | 2,600 |
| 2026-10-06 | 30.82 | 30.82 | 30.40 | 30.56 | +2.79% | 4,400 |
| 2026-10-05 | 29.55 | 30.16 | 29.41 | 29.73 | +3.70% | 6,800 |
| 2026-10-02 | 28.85 | 28.85 | 28.67 | 28.67 | +0.03% | 3,400 |
| 2026-10-01 | 29.02 | 29.02 | 28.41 | 28.66 | -1.24% | 4,500 |
| 2026-09-30 | 29.76 | 30.01 | 29.02 | 29.02 | -4.63% | 8,100 |
| 2026-09-29 | 29.83 | 31.65 | 29.77 | 30.43 | +2.01% | 7,400 |
| 2026-09-28 | 30.23 | 30.86 | 29.83 | 29.83 | -2.83% | 13,800 |
| 2026-09-25 | 30.81 | 30.83 | 30.40 | 30.70 | +1.35% | 6,300 |
| 2026-09-24 | 30.83 | 30.83 | 30.29 | 30.29 | -1.01% | 5,000 |
| 2026-09-23 | 31.48 | 31.48 | 30.60 | 30.60 | -2.61% | 4,600 |
| 2026-09-22 | 31.10 | 31.55 | 31.10 | 31.42 | +3.02% | 3,100 |
| 2026-09-21 | 30.98 | 30.98 | 30.01 | 30.50 | +3.32% | 4,500 |
| 2026-09-18 | 30.25 | 30.25 | 29.52 | 29.52 | -3.37% | 4,400 |
| 2026-09-17 | 29.38 | 30.55 | 29.25 | 30.55 | +3.88% | 3,600 |
| 2026-09-16 | 29.80 | 29.87 | 29.01 | 29.41 | +0.03% | 6,800 |
| 2026-09-15 | 29.35 | 29.40 | 29.35 | 29.40 | +0.00% | 1,500 |
| 2026-09-14 | 29.09 | 30.00 | 29.00 | 29.40 | -0.34% | 2,500 |
| 2026-09-11 | 29.10 | 29.60 | 29.10 | 29.50 | +1.34% | 5,200 |
| 2026-09-10 | 28.81 | 29.53 | 28.81 | 29.11 | -1.42% | 1,600 |
| 2026-09-09 | 29.51 | 30.00 | 29.50 | 29.53 | +0.10% | 4,300 |
| 2026-09-08 | 29.08 | 29.85 | 29.08 | 29.50 | +0.75% | 96,300 |
| 2026-09-04 | 29.34 | 29.66 | 29.02 | 29.28 | -1.74% | 17,700 |
| 2026-09-03 | 30.18 | 30.42 | 29.70 | 29.80 | -0.27% | 20,900 |
| 2026-09-02 | 29.00 | 30.12 | 28.96 | 29.88 | +1.98% | 78,319 |
| 2026-09-01 | 29.15 | 29.42 | 28.33 | 29.30 | +0.38% | 29,370 |
| 2026-08-31 | 28.91 | 29.19 | 28.65 | 29.19 | -1.25% | 19,008 |
| 2026-08-28 | 30.38 | 30.38 | 29.46 | 29.56 | -1.14% | 32,000 |
| 2026-08-27 | 30.13 | 30.13 | 29.64 | 29.90 | -0.33% | 6,500 |
| 2026-08-26 | 30.68 | 30.68 | 29.40 | 30.00 | -1.45% | 10,600 |
| 2026-08-25 | 30.51 | 30.58 | 30.44 | 30.44 | -1.17% | 2,100 |
| 2026-08-24 | 31.31 | 31.31 | 30.53 | 30.80 | -1.79% | 3,500 |
| 2026-08-21 | 30.84 | 31.36 | 30.40 | 31.36 | +1.98% | 1,700 |
| 2026-08-20 | 30.97 | 30.97 | 30.52 | 30.75 | +1.15% | 2,400 |
| 2026-08-19 | 31.19 | 31.19 | 30.40 | 30.40 | +1.10% | 1,100 |
| 2026-08-18 | 29.97 | 30.16 | 29.97 | 30.07 | -2.78% | 2,712 |
| 2026-08-17 | 30.33 | 31.10 | 30.32 | 30.93 | +0.68% | 8,309 |
| 2026-08-14 | 30.94 | 31.01 | 30.33 | 30.72 | -0.58% | 2,619 |
| 2026-08-13 | 30.69 | 30.93 | 29.83 | 30.90 | -0.32% | 10,037 |
| 2026-08-12 | 31.65 | 31.65 | 31.00 | 31.00 | -1.59% | 1,857 |
| 2026-08-11 | 32.00 | 32.37 | 31.01 | 31.50 | +0.32% | 2,762 |
| 2026-08-10 | 31.64 | 31.70 | 31.32 | 31.40 | -0.01% | 4,253 |
| 2026-08-07 | 31.31 | 31.40 | 31.31 | 31.40 | +0.30% | 1,030 |
| 2026-08-06 | 31.63 | 31.81 | 31.00 | 31.31 | +0.16% | 4,359 |
| 2026-08-05 | 31.27 | 31.27 | 30.57 | 31.26 | +0.55% | 2,950 |
| 2026-08-04 | 30.07 | 31.09 | 30.07 | 31.09 | +3.91% | 2,138 |
| 2026-08-03 | 29.51 | 30.57 | 29.51 | 29.92 | -0.43% | 3,518 |
| 2026-07-31 | 30.51 | 30.51 | 29.50 | 30.05 | +0.40% | 3,004 |
| 2026-07-30 | 30.00 | 30.15 | 29.93 | 29.93 | +2.19% | 12,808 |
| 2026-07-29 | 29.29 | 30.35 | 29.20 | 29.29 | -1.41% | 18,507 |
| 2026-07-28 | 29.30 | 30.02 | 29.30 | 29.71 | +0.71% | 6,307 |
| 2026-07-27 | 29.16 | 30.14 | 29.16 | 29.50 | +1.30% | 6,807 |
| 2026-07-24 | 29.07 | 29.38 | 28.90 | 29.12 | +0.00% | 340 |
| 2026-07-23 | 29.07 | 29.38 | 28.90 | 29.12 | -1.99% | 6,191 |
| 2026-07-22 | 29.04 | 30.49 | 29.04 | 29.71 | +0.99% | 1,611 |
| 2026-07-21 | 28.85 | 30.44 | 28.74 | 29.42 | -1.44% | 7,204 |
| 2026-07-20 | 29.52 | 30.25 | 29.34 | 29.85 | -0.83% | 5,746 |
| 2026-07-17 | 30.35 | 30.35 | 30.10 | 30.10 | +0.07% | 745 |
| 2026-07-16 | 30.98 | 30.98 | 30.08 | 30.08 | -0.40% | 1,524 |
| 2026-07-15 | 30.29 | 32.40 | 30.20 | 30.20 | -0.66% | 11,732 |
| 2026-07-14 | 30.43 | 31.05 | 30.40 | 30.40 | -0.65% | 1,555 |
| 2026-07-13 | 30.42 | 31.05 | 30.29 | 30.60 | +2.34% | 4,557 |
| 2026-07-10 | 29.64 | 31.00 | 29.64 | 29.90 | -0.66% | 1,215 |
| 2026-07-09 | 28.35 | 30.83 | 28.03 | 30.10 | +5.61% | 19,709 |
| 2026-07-08 | 29.13 | 29.13 | 27.58 | 28.50 | -4.39% | 3,338 |
| 2026-07-07 | 29.16 | 29.81 | 29.16 | 29.81 | +0.10% | 1,415 |
| 2026-07-06 | 29.63 | 29.78 | 29.41 | 29.78 | +0.98% | 1,388 |
| 2026-07-02 | 30.70 | 30.70 | 29.21 | 29.49 | -3.09% | 3,711 |
| 2026-07-01 | 29.25 | 30.43 | 29.00 | 30.43 | +4.36% | 6,059 |
| 2026-06-30 | 30.50 | 30.50 | 29.16 | 29.16 | -6.57% | 5,293 |
| 2026-06-29 | 29.58 | 31.25 | 29.58 | 31.21 | +7.07% | 8,332 |
| 2026-06-26 | 29.69 | 29.69 | 29.15 | 29.15 | -0.95% | 2,208 |
| 2026-06-25 | 29.87 | 29.87 | 29.16 | 29.43 | +0.08% | 7,208 |
| 2026-06-24 | 28.62 | 29.52 | 28.62 | 29.41 | +0.02% | 3,194 |
| 2026-06-23 | 30.25 | 30.25 | 29.00 | 29.40 | -1.82% | 1,033 |
| 2026-06-22 | 28.70 | 29.99 | 28.70 | 29.95 | +2.80% | 7,996 |
| 2026-06-18 | 28.87 | 29.50 | 28.56 | 29.13 | -0.61% | 4,056 |
| 2026-06-17 | 29.17 | 30.05 | 29.17 | 29.31 | -1.58% | 8,032 |
| 2026-06-16 | 29.64 | 30.30 | 29.06 | 29.78 | -0.37% | 3,091 |
| 2026-06-15 | 29.49 | 30.30 | 29.49 | 29.89 | +3.00% | 2,577 |
| 2026-06-12 | 29.76 | 29.80 | 28.90 | 29.02 | -0.55% | 6,742 |
| 2026-06-11 | 27.48 | 29.18 | 27.48 | 29.18 | +8.88% | 8,473 |
| 2026-06-10 | 27.20 | 28.00 | 26.80 | 26.80 | +0.71% | 3,148 |
| 2026-06-09 | 27.16 | 28.00 | 26.01 | 26.61 | +0.15% | 13,465 |
| 2026-06-08 | 27.00 | 27.21 | 26.50 | 26.57 | -2.71% | 5,018 |
| 2026-06-05 | 27.63 | 27.63 | 27.01 | 27.31 | -4.78% | 3,295 |
| 2026-06-04 | 29.00 | 29.72 | 28.18 | 28.68 | +0.46% | 5,674 |
| 2026-06-03 | 29.50 | 29.50 | 28.55 | 28.55 | -4.69% | 9,214 |
| 2026-06-02 | 29.61 | 30.02 | 29.61 | 29.95 | +0.82% | 3,117 |
| 2026-06-01 | 30.05 | 30.32 | 29.60 | 29.71 | +0.37% | 15,513 |
| 2026-05-29 | 31.99 | 31.99 | 29.60 | 29.60 | +0.78% | 2,673 |
| 2026-05-28 | 29.20 | 30.77 | 29.20 | 29.37 | +0.03% | 8,169 |
| 2026-05-27 | 29.46 | 29.83 | 29.09 | 29.36 | -0.81% | 1,765 |
| 2026-05-26 | 28.72 | 30.33 | 28.72 | 29.60 | +2.46% | 8,314 |
| 2026-05-22 | 28.19 | 29.75 | 28.05 | 28.89 | +0.00% | 1,491 |
| 2026-05-21 | 28.39 | 29.40 | 28.39 | 28.89 | +1.44% | 7,012 |
| 2026-05-20 | 28.65 | 28.70 | 28.08 | 28.48 | +2.82% | 3,051 |
| 2026-05-19 | 27.25 | 28.25 | 27.21 | 27.70 | -1.11% | 4,213 |
| 2026-05-18 | 28.41 | 29.21 | 27.70 | 28.01 | +0.57% | 10,859 |
| 2026-05-15 | 27.03 | 28.26 | 26.68 | 27.85 | +2.84% | 17,818 |
| 2026-05-14 | 27.00 | 28.45 | 27.00 | 27.08 | +0.33% | 4,128 |
| 2026-05-13 | 27.93 | 28.50 | 26.99 | 26.99 | -5.10% | 6,719 |
| 2026-05-12 | 28.10 | 28.44 | 27.01 | 28.44 | +1.72% | 5,432 |
| 2026-05-11 | 28.30 | 28.76 | 27.80 | 27.96 | -0.78% | 5,124 |
| 2026-05-08 | 26.69 | 29.24 | 26.69 | 28.18 | +3.87% | 5,382 |
| 2026-05-07 | 28.53 | 29.86 | 27.13 | 27.13 | -5.17% | 1,309 |
| 2026-05-06 | 29.19 | 29.62 | 28.54 | 28.61 | +3.36% | 3,678 |
| 2026-05-05 | 26.55 | 27.74 | 26.55 | 27.68 | +3.48% | 4,381 |
| 2026-05-04 | 28.27 | 28.56 | 26.11 | 26.75 | -3.25% | 7,576 |
| 2026-05-01 | 28.19 | 28.20 | 27.16 | 27.65 | -1.99% | 1,582 |
| 2026-04-30 | 28.64 | 28.76 | 27.11 | 28.21 | -0.25% | 11,634 |
| 2026-04-29 | 29.10 | 31.00 | 28.28 | 28.28 | -2.04% | 4,924 |
| 2026-04-28 | 30.10 | 30.10 | 28.87 | 28.87 | -3.25% | 4,024 |
| 2026-04-27 | 29.48 | 30.93 | 29.03 | 29.84 | +0.30% | 4,128 |
| 2026-04-24 | 30.77 | 30.77 | 29.27 | 29.75 | +0.81% | 4,355 |
| 2026-04-23 | 30.10 | 31.35 | 29.51 | 29.51 | -3.25% | 27,135 |
| 2026-04-22 | 30.36 | 30.52 | 30.25 | 30.50 | -0.47% | 2,353 |
| 2026-04-21 | 31.26 | 31.26 | 30.00 | 30.64 | +0.84% | 3,324 |
| 2026-04-20 | 30.36 | 30.39 | 30.36 | 30.39 | -0.52% | 1,855 |
| 2026-04-17 | 30.40 | 31.01 | 30.40 | 30.55 | +1.09% | 3,768 |
| 2026-04-16 | 30.35 | 30.48 | 29.80 | 30.22 | +0.77% | 4,671 |
| 2026-04-15 | 30.57 | 30.57 | 29.72 | 29.99 | -0.07% | 8,981 |
| 2026-04-14 | 29.97 | 30.65 | 28.88 | 30.01 | +1.49% | 47,039 |
| 2026-04-13 | 28.21 | 29.74 | 28.21 | 29.57 | +0.68% | 11,358 |
| 2026-04-10 | 28.38 | 29.70 | 28.38 | 29.37 | +3.05% | 3,571 |
| 2026-04-09 | 27.05 | 29.90 | 27.05 | 28.50 | +5.48% | 6,749 |
| 2026-04-08 | 28.65 | 28.65 | 26.93 | 27.02 | +1.24% | 10,223 |
| 2026-04-07 | 26.61 | 27.06 | 26.42 | 26.69 | +0.32% | 11,700 |
| 2026-04-06 | 26.05 | 27.14 | 26.05 | 26.61 | +3.76% | 5,438 |
| 2026-04-02 | 25.70 | 26.76 | 25.50 | 25.64 | -1.63% | 6,275 |
| 2026-04-01 | 25.79 | 26.07 | 25.55 | 26.07 | +3.35% | 6,141 |
| 2026-03-31 | 25.20 | 25.96 | 25.00 | 25.22 | +2.52% | 15,727 |
| 2026-03-30 | 25.50 | 25.50 | 24.12 | 24.60 | -1.84% | 3,651 |
| 2026-03-27 | 25.16 | 25.30 | 25.04 | 25.06 | -1.22% | 3,324 |
| 2026-03-26 | 25.96 | 26.00 | 25.15 | 25.37 | -2.98% | 5,486 |
| 2026-03-25 | 26.23 | 26.69 | 25.59 | 26.15 | +0.67% | 9,238 |
| 2026-03-24 | 26.20 | 26.50 | 25.51 | 25.98 | -2.57% | 14,430 |
| 2026-03-23 | 29.15 | 29.15 | 26.51 | 26.66 | -1.26% | 8,086 |
| 2026-03-20 | 27.17 | 27.93 | 26.75 | 27.00 | -0.37% | 2,057 |
| 2026-03-19 | 27.29 | 28.00 | 26.70 | 27.10 | +0.82% | 5,169 |
| 2026-03-18 | 29.23 | 29.23 | 26.88 | 26.88 | -1.25% | 8,787 |
| 2026-03-17 | 27.39 | 27.70 | 27.22 | 27.22 | +0.07% | 15,319 |
| 2026-03-16 | 27.37 | 27.50 | 26.80 | 27.20 | +2.76% | 38,708 |
| 2026-03-13 | 26.64 | 26.91 | 26.25 | 26.47 | -0.11% | 14,281 |
| 2026-03-12 | 26.48 | 26.74 | 25.91 | 26.50 | -1.01% | 11,540 |
| 2026-03-11 | 26.93 | 27.72 | 26.50 | 26.77 | -1.33% | 10,350 |
| 2026-03-10 | 27.84 | 27.86 | 26.81 | 27.13 | -0.33% | 12,353 |
| 2026-03-09 | 25.70 | 27.75 | 25.68 | 27.22 | +4.69% | 59,933 |
| 2026-03-06 | 25.97 | 26.49 | 25.70 | 26.00 | -1.25% | 9,598 |
| 2026-03-05 | 27.14 | 27.14 | 25.98 | 26.33 | -2.19% | 2,832 |
| 2026-03-04 | 26.64 | 27.59 | 26.41 | 26.92 | +0.79% | 4,643 |
| 2026-03-03 | 26.85 | 27.04 | 25.48 | 26.71 | -3.75% | 16,687 |
| 2026-03-02 | 28.16 | 28.22 | 27.28 | 27.75 | -2.80% | 23,282 |
| 2026-02-27 | 29.35 | 29.54 | 28.47 | 28.55 | -2.73% | 7,045 |
| 2026-02-26 | 30.02 | 30.03 | 29.25 | 29.35 | -2.81% | 22,668 |
| 2026-02-25 | 30.21 | 30.60 | 30.12 | 30.20 | +0.03% | 25,434 |
| 2026-02-24 | 30.00 | 30.72 | 30.00 | 30.19 | -0.89% | 38,601 |
| 2026-02-23 | 30.20 | 31.04 | 30.02 | 30.46 | -0.33% | 16,509 |
| 2026-02-20 | 30.74 | 30.78 | 29.58 | 30.56 | +1.19% | 20,280 |
| 2026-02-19 | 31.00 | 31.00 | 29.77 | 30.20 | -1.69% | 31,763 |
| 2026-02-18 | 31.40 | 31.50 | 30.18 | 30.72 | -1.19% | 24,740 |
| 2026-02-17 | 31.10 | 31.95 | 30.33 | 31.09 | +0.65% | 13,783 |
| 2026-02-13 | 31.44 | 31.44 | 30.01 | 30.89 | -1.34% | 32,260 |
| 2026-02-12 | 32.10 | 32.48 | 30.77 | 31.31 | -2.16% | 25,105 |
| 2026-02-11 | 31.63 | 32.00 | 31.07 | 32.00 | +1.07% | 5,657 |
| 2026-02-10 | 31.46 | 31.71 | 31.26 | 31.66 | -0.72% | 7,417 |
| 2026-02-09 | 31.52 | 32.00 | 31.52 | 31.89 | +1.08% | 21,932 |
| 2026-02-06 | 32.14 | 32.19 | 31.27 | 31.55 | -0.16% | 19,851 |
| 2026-02-05 | 32.99 | 32.99 | 31.55 | 31.60 | -5.20% | 11,724 |
| 2026-02-04 | 33.35 | 33.35 | 32.38 | 33.34 | +0.56% | 6,299 |
| 2026-02-03 | 32.81 | 33.86 | 32.44 | 33.15 | +2.28% | 23,432 |
| 2026-02-02 | 31.51 | 32.99 | 30.43 | 32.41 | +3.15% | 237,266 |
| 2026-01-30 | 31.49 | 31.61 | 31.05 | 31.42 | -1.81% | 31,021 |
| 2026-01-29 | 31.91 | 32.37 | 31.34 | 32.00 | +1.56% | 120,618 |
| 2026-01-28 | 31.85 | 32.92 | 31.40 | 31.51 | -0.63% | 72,798 |
| 2026-01-27 | 30.51 | 31.71 | 30.51 | 31.71 | +4.04% | 7,211 |
| 2026-01-26 | 31.45 | 31.46 | 30.43 | 30.48 | -0.88% | 18,064 |
| 2026-01-23 | 31.09 | 31.38 | 30.30 | 30.75 | +0.56% | 42,349 |
| 2026-01-22 | 30.51 | 31.00 | 30.35 | 30.58 | +1.53% | 2,739 |
| 2026-01-21 | 31.43 | 31.43 | 30.12 | 30.12 | +0.97% | 1,371 |
| 2026-01-20 | 29.60 | 29.83 | 29.06 | 29.83 | -0.70% | 8,830 |
| 2026-01-16 | 29.38 | 30.39 | 28.81 | 30.04 | +3.23% | 14,306 |
| 2026-01-15 | 29.59 | 30.39 | 28.50 | 29.10 | -2.02% | 3,613 |
| 2026-01-14 | 30.19 | 30.25 | 29.46 | 29.70 | -0.37% | 20,511 |
| 2026-01-13 | 30.01 | 30.50 | 29.36 | 29.81 | -0.60% | 10,391 |
| 2026-01-12 | 29.50 | 30.36 | 28.91 | 29.99 | +3.63% | 23,724 |
| 2026-01-09 | 28.64 | 29.21 | 28.64 | 28.94 | +1.05% | 5,448 |
| 2026-01-08 | 29.74 | 29.74 | 27.60 | 28.64 | +2.73% | 28,669 |
| 2026-01-07 | 28.12 | 28.97 | 27.81 | 27.88 | -2.92% | 993 |
| 2026-01-06 | 27.74 | 28.72 | 27.66 | 28.72 | +4.55% | 5,949 |
| 2026-01-05 | 27.09 | 27.69 | 26.57 | 27.47 | +1.48% | 5,701 |
| 2026-01-02 | 28.57 | 28.57 | 27.07 | 27.07 | -2.97% | 4,947 |
| 2025-12-31 | 28.00 | 28.00 | 27.50 | 27.90 | +1.82% | 7,127 |
| 2025-12-30 | 27.49 | 28.41 | 26.63 | 27.40 | +0.96% | 25,133 |
| 2025-12-29 | 27.43 | 27.63 | 27.14 | 27.14 | -1.42% | 14,216 |
| 2025-12-26 | 27.40 | 27.80 | 27.40 | 27.53 | +0.84% | 2,344 |
| 2025-12-24 | 27.10 | 27.30 | 27.10 | 27.30 | +0.15% | 488 |
| 2025-12-23 | 26.70 | 27.47 | 26.70 | 27.26 | +1.72% | 12,820 |
| 2025-12-22 | 27.00 | 27.00 | 26.80 | 26.80 | +0.90% | 9,512 |
| 2025-12-19 | 26.61 | 27.17 | 26.09 | 26.56 | +1.57% | 10,538 |
| 2025-12-18 | 26.16 | 26.79 | 26.15 | 26.15 | -2.13% | 11,774 |
| 2025-12-17 | 26.91 | 27.03 | 26.64 | 26.72 | -1.44% | 3,900 |
| 2025-12-16 | 26.87 | 27.49 | 26.87 | 27.11 | -2.82% | 3,315 |
| 2025-12-15 | 27.81 | 28.00 | 26.94 | 27.90 | +2.49% | 6,607 |
| 2025-12-12 | 27.65 | 28.00 | 26.85 | 27.22 | +0.67% | 3,743 |
| 2025-12-11 | 27.16 | 27.89 | 26.87 | 27.04 | +1.58% | 3,845 |
| 2025-12-10 | 27.32 | 27.32 | 26.62 | 26.62 | -1.37% | 4,639 |
| 2025-12-09 | 27.35 | 27.35 | 26.51 | 26.99 | -0.95% | 4,784 |
| 2025-12-08 | 27.25 | 27.27 | 27.00 | 27.25 | +0.11% | 3,598 |
| 2025-12-05 | 27.95 | 27.95 | 27.00 | 27.22 | -0.17% | 5,709 |
| 2025-12-04 | 27.23 | 27.62 | 27.19 | 27.27 | +1.18% | 3,617 |
| 2025-12-03 | 27.15 | 27.70 | 26.95 | 26.95 | -0.85% | 5,508 |
| 2025-12-02 | 27.62 | 27.62 | 27.18 | 27.18 | -2.30% | 3,024 |
| 2025-12-01 | 27.29 | 27.82 | 26.95 | 27.82 | +2.32% | 5,147 |
| 2025-11-28 | 27.01 | 27.43 | 27.01 | 27.19 | +1.99% | 3,134 |
| 2025-11-26 | 26.87 | 27.18 | 26.39 | 26.66 | +0.02% | 2,976 |
| 2025-11-25 | 26.77 | 26.77 | 26.36 | 26.66 | -0.02% | 2,469 |
| 2025-11-24 | 26.69 | 26.91 | 26.19 | 26.66 | +1.14% | 4,175 |
| 2025-11-21 | 26.46 | 26.59 | 25.89 | 26.36 | -1.42% | 10,126 |
| 2025-11-20 | 27.45 | 27.52 | 25.92 | 26.74 | -1.00% | 4,857 |
| 2025-11-19 | 27.46 | 27.80 | 26.83 | 27.01 | -0.66% | 16,161 |
| 2025-11-18 | 27.40 | 27.58 | 27.18 | 27.19 | -1.63% | 30,323 |
| 2025-11-17 | 27.43 | 28.21 | 27.23 | 27.64 | +2.83% | 13,916 |
| 2025-11-14 | 27.60 | 27.63 | 26.70 | 26.88 | -6.34% | 17,039 |
| 2025-11-13 | 28.65 | 29.38 | 27.27 | 28.70 | +0.53% | 7,580 |
| 2025-11-12 | 27.74 | 28.69 | 27.36 | 28.55 | +3.67% | 6,079 |
| 2025-11-11 | 27.19 | 27.54 | 26.99 | 27.54 | -0.61% | 4,863 |
| 2025-11-10 | 27.32 | 27.71 | 27.21 | 27.71 | +1.88% | 331,308 |
| 2025-11-07 | 27.39 | 27.76 | 26.88 | 27.20 | +0.00% | 190,012 |
| 2025-11-06 | 27.10 | 27.46 | 26.99 | 27.20 | -0.29% | 8,450 |
| 2025-11-05 | 26.71 | 27.31 | 26.71 | 27.28 | +4.92% | 9,423 |
| 2025-11-04 | 27.99 | 27.99 | 26.00 | 26.00 | -1.29% | 16,608 |
| 2025-11-03 | 27.03 | 27.49 | 26.25 | 26.34 | -2.66% | 249,046 |
| 2025-10-31 | 26.90 | 27.50 | 26.31 | 27.06 | -0.59% | 6,773 |
| 2025-10-30 | 26.70 | 27.25 | 26.70 | 27.22 | +2.72% | 36,325 |
| 2025-10-29 | 26.79 | 27.00 | 26.16 | 26.50 | +0.42% | 8,990 |
| 2025-10-28 | 26.20 | 26.66 | 26.10 | 26.39 | +2.09% | 16,281 |
| 2025-10-27 | 25.45 | 26.25 | 25.42 | 25.85 | +7.13% | 46,110 |
| 2025-10-24 | 24.50 | 25.30 | 24.11 | 24.13 | -0.58% | 16,906 |
| 2025-10-23 | 24.61 | 24.92 | 24.10 | 24.27 | +0.58% | 14,755 |
| 2025-10-22 | 24.41 | 24.95 | 24.13 | 24.13 | -1.11% | 15,176 |
| 2025-10-21 | 24.39 | 25.04 | 24.36 | 24.40 | +0.95% | 7,052 |
| 2025-10-20 | 24.90 | 24.90 | 24.17 | 24.17 | -2.22% | 9,622 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+16.29%). Pire mois : Févr (-4.97%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Embotelladora Andina S.A (AKO-B) ?
29.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AKO-B ?
Plus haut à 33.86 et plus bas à 23.56 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Embotelladora Andina S.A ?
Historiquement, le mois le plus fort de AKO-B a été Oct (moyenne +16.29%) et le plus faible Févr (moyenne -4.97%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.