Premium
Embotelladora Andina (AKO.A)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -5.56978233035 | 15.62 | 16.31 | 14.7 | 4265 | 15.13622648 | DR |
| 4 | -0.87 | -5.56978233035 | 15.62 | 16.31 | 13.96 | 2541 | 15.04551056 | DR |
| 12 | 1.55 | 11.7424242424 | 13.2 | 16.31 | 13.13 | 2232 | 14.78774833 | DR |
| 26 | 0.16 | 1.0966415353 | 14.59 | 17 | 13 | 2868 | 14.4848837 | DR |
| 52 | 2.7 | 22.4066390041 | 12.05 | 17 | 11.73 | 2207 | 14.20705607 | DR |
| 156 | 4.55 | 44.6078431373 | 10.2 | 17 | 8.28 | 2248 | 11.91169083 | DR |
| 260 | 1.1 | 8.05860805861 | 13.65 | 17 | 8.28 | 2073 | 11.89943241 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 14.75 | 0.05 | 0.34 | 15.47 | 15.47 | 14.71 | 7987 |
| 1740094800 | 14.7 | -0.77 | -4.99 | 15.06 | 15.4699 | 14.7 | 6086 |
| 1740008400 | 15.4722 | 0.74 | 5.04 | 14.71 | 15.4722 | 14.71 | 3379 |
| 1739922000 | 14.73 | -0.87 | -5.58 | 15.46 | 15.5 | 14.73 | 2302 |
| 1739576400 | 15.6 | 0.1 | 0.65 | 15.62 | 16.309999 | 14.75 | 5293 |
| 1739490000 | 15.5 | 0 | 0.00 | 15.25 | 15.5 | 15.25 | 683 |
| 1739403600 | 15.5 | -0.24 | -1.52 | 16.3 | 16.3 | 14.7001 | 1863 |
| 1739317200 | 15.74 | 0.79 | 5.28 | 15.6 | 15.75 | 14.8944 | 4204 |
| 1739230800 | 14.95 | -0.13 | -0.86 | 14.77 | 15.25 | 14.77 | 2637 |
| 1738971600 | 15.08 | -0.19 | -1.23 | 15.34 | 15.34 | 14.56 | 6427 |
| 1738885200 | 15.2675 | 0.24 | 1.58 | 15.21 | 15.28 | 14.6 | 1856 |
| 1738798800 | 15.03 | 0 | 0.00 | 13.96 | 15.59 | 13.96 | 359 |
| 1738712400 | 15.03 | 0.83 | 5.85 | 15.47 | 15.47 | 14.735 | 2303 |
| 1738626000 | 14.2 | -0.68 | -4.54 | 14.75 | 15.0528 | 14.1 | 5273 |
| 1738366800 | 14.876 | 0.2 | 1.37 | 15.05 | 15.05 | 14.5802 | 932 |
| 1738280400 | 14.675 | 0 | 0.00 | 14.42 | 14.675 | 14.42 | 407 |
| 1738194000 | 14.675 | 0.38 | 2.62 | 14.68 | 14.705 | 14.49 | 845 |
| 1738107600 | 14.3 | 0 | 0.00 | 14.63 | 14.63 | 14.2 | 297 |
| 1738021200 | 14.3 | -0.61 | -4.09 | 14.7 | 14.7 | 14.3 | 438 |
| 1737762000 | 14.91 | -0.19 | -1.23 | 15.62 | 15.62 | 14.513 | 2487 |
| 1737675600 | 15.095 | 0 | 0.00 | 15.095 | 15.095 | 15.095 | 0 |
| 1737589200 | 15.095 | 0.46 | 3.11 | 14.35 | 15.345 | 14.35 | 3795 |
| 1737502800 | 14.64 | 0.05 | 0.34 | 14.64 | 15.11 | 14.64 | 489 |
| 1737157200 | 14.5901 | -0.37 | -2.47 | 14.96 | 15.01 | 14.5901 | 1301 |
| 1737070800 | 14.96 | 0.59 | 4.11 | 14.52 | 15.4131 | 14.52 | 1202 |
| 1736984400 | 14.37 | -0.28 | -1.91 | 14.84 | 15 | 14.37 | 2990 |
| 1736898000 | 14.65 | 0.38 | 2.66 | 14.37 | 14.65 | 14.37 | 1609 |
| 1736811600 | 14.27 | -0.77 | -5.12 | 14.55 | 14.7885 | 13.75 | 7459 |
| 1736552400 | 15.04 | 0 | 0.00 | 15.04 | 15.04 | 15.04 | 268 |
| 1736379600 | 15.04 | 0.05 | 0.31 | 15.01 | 15.04 | 14.99 | 1044 |
| 1736293200 | 14.9928 | -0.47 | -3.02 | 14.7235 | 15 | 14.7235 | 857 |
| 1736206800 | 15.46 | 0.49 | 3.24 | 15.3647 | 15.46 | 15.005 | 6001 |
| 1735947600 | 14.975 | 0.45 | 3.06 | 14.99 | 14.99 | 14.3501 | 3461 |
| 1735861200 | 14.53 | -0.24 | -1.62 | 14.98 | 14.98 | 14.53 | 243 |
| 1735688400 | 14.77 | 0 | 0.00 | 14.8 | 14.8 | 14.77 | 52 |
| 1735602000 | 14.77 | -0.01 | -0.07 | 14.78 | 14.78 | 14.2 | 1328 |
| 1735342800 | 14.78 | -0.22 | -1.47 | 15 | 15 | 14.78 | 8504 |
| 1735256400 | 15 | 0 | 0.00 | 15.01 | 15.66 | 14.0559 | 9542 |
| 1735077840 | 15 | 0 | 0.00 | 14.5 | 15 | 14.25 | 1761 |
| 1734997200 | 15 | 0.65 | 4.53 | 14.35 | 15 | 13.5047 | 3802 |
| 1734738000 | 14.3499 | 1.1 | 8.30 | 13.63 | 14.3499 | 13.6 | 1699 |
| 1734651600 | 13.25 | -0.66 | -4.71 | 13.92 | 13.9299 | 13.25 | 922 |
| 1734565200 | 13.9053 | -0.34 | -2.42 | 13.95 | 13.95 | 13.9053 | 465 |
| 1734478800 | 14.25 | 0.1 | 0.71 | 14.2 | 14.25 | 13.55 | 1670 |
| 1734392400 | 14.15 | 0.02 | 0.14 | 14.35 | 14.35 | 14.15 | 1984 |
| 1734133200 | 14.13 | 0.29 | 2.10 | 14.13 | 14.13 | 13.75 | 345 |
| 1734046800 | 13.84 | 0.28 | 2.06 | 13.84 | 13.84 | 13.84 | 444 |
| 1733960400 | 13.56 | 0 | 0.00 | 13.55 | 13.57 | 13.55 | 547 |
| 1733874000 | 13.56 | -0.02 | -0.15 | 13.56 | 13.56 | 13.56 | 673 |
| 1733787600 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 155 |
| 1733528400 | 13.58 | 0 | 0.00 | 13.4 | 13.58 | 13.38 | 406 |
| 1733442000 | 13.58 | 0.18 | 1.34 | 13.53 | 13.6 | 13.53 | 1126 |
| 1733355600 | 13.4 | 0.21 | 1.57 | 13.29 | 13.4 | 13.29 | 1377 |
| 1733269200 | 13.1932 | 0.06 | 0.48 | 13.4153 | 13.4153 | 13.1932 | 487 |
| 1733182800 | 13.13 | -0.17 | -1.28 | 13.58 | 13.58 | 13.13 | 1766 |
| 1732917840 | 13.3 | 0.14 | 1.06 | 13.25 | 13.3 | 13.25 | 579 |
| 1732750800 | 13.16 | 0 | 0.01 | 13.13 | 13.27 | 13.13 | 536 |
| 1732664400 | 13.159 | 0.05 | 0.37 | 13.25 | 13.25 | 13.11 | 865 |
| 1732578000 | 13.11 | 0.01 | 0.08 | 13 | 13.11 | 13 | 443 |
| 1732318800 | 13.1 | -0.08 | -0.61 | 13.15 | 13.215 | 13.1 | 2403 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
