Premium
Embotelladora Andina (AKO.A)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2199 | 1.55626326964 | 14.13 | 14.35 | 13.25 | 1077 | 14.00453296 | DR |
| 4 | 1.1999 | 9.1247148289 | 13.15 | 14.35 | 13 | 905 | 13.52379037 | DR |
| 12 | -0.5601 | -3.75653923541 | 14.91 | 14.91 | 13 | 3058 | 14.02884086 | DR |
| 26 | -0.0901 | -0.623961218837 | 14.44 | 17 | 13 | 2321 | 14.28838795 | DR |
| 52 | 1.5999 | 12.5482352941 | 12.75 | 17 | 11.3 | 2029 | 13.73308537 | DR |
| 156 | 4.1599 | 40.8233562316 | 10.19 | 17 | 8.28 | 2156 | 11.65973726 | DR |
| 260 | -0.9001 | -5.90229508197 | 15.25 | 17 | 8.28 | 2086 | 11.92763788 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732232400 | 13.18 | -0.03 | -0.23 | 13.18 | 13.25 | 13.18 | 885 |
| 1732146000 | 13.21 | 0.03 | 0.23 | 13.21 | 13.21 | 13.15 | 1069 |
| 1732059600 | 13.18 | 0.03 | 0.23 | 13.21 | 13.21 | 13.15 | 11367 |
| 1731973200 | 13.15 | -0.22 | -1.65 | 13.06 | 13.1582 | 13.05 | 922 |
| 1731714000 | 13.37 | 0.01 | 0.07 | 13.37 | 13.37 | 13.37 | 367 |
| 1731627600 | 13.36 | 0.28 | 2.14 | 13.45 | 13.45 | 13.08 | 965 |
| 1731541200 | 13.08 | 0.05 | 0.38 | 13.08 | 13.08 | 13.08 | 146 |
| 1731454800 | 13.03 | -0.12 | -0.91 | 13.11 | 13.12 | 13.03 | 1211 |
| 1731368400 | 13.15 | -0.34 | -2.52 | 13.5 | 13.5 | 13.15 | 468 |
| 1731109200 | 13.49 | -0.17 | -1.24 | 13.7485 | 13.7485 | 13.49 | 5121 |
| 1731022800 | 13.66 | 0.25 | 1.86 | 13.82 | 13.82 | 13.542 | 1605 |
| 1730936400 | 13.41 | -0.15 | -1.11 | 13.55 | 13.62 | 13.41 | 3250 |
| 1730850000 | 13.56 | 0.1 | 0.74 | 13.56 | 13.58 | 13.56 | 332 |
| 1730763600 | 13.46 | 0.06 | 0.45 | 13.96 | 13.96 | 13.46 | 1107 |
| 1730500800 | 13.4 | 0.32 | 2.45 | 13.13 | 13.56 | 13.13 | 311 |
| 1730414400 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.07 | 246 |
| 1730328000 | 13.08 | -0.69 | -5.01 | 13.69 | 13.69 | 13.08 | 6856 |
| 1730241600 | 13.77 | -0.11 | -0.79 | 13.94 | 13.94 | 13.77 | 736 |
| 1730155200 | 13.88 | -0.03 | -0.22 | 14.18 | 14.18 | 13.75 | 2751 |
| 1729896000 | 13.91 | 0 | 0.00 | 14.04 | 14.04 | 13.89 | 155 |
| 1729809600 | 13.91 | 0 | 0.00 | 13.93 | 14.05 | 13.91 | 186 |
| 1729723200 | 13.91 | -0.15 | -1.07 | 14.07 | 14.07 | 13.82 | 746 |
| 1729636800 | 14.06 | 0.08 | 0.57 | 13.93 | 14.17 | 13.93 | 3250 |
| 1729550400 | 13.98 | 0 | 0.00 | 13.81 | 14.03 | 13.81 | 6531 |
| 1729291200 | 13.98 | -0.03 | -0.24 | 14.01 | 14.02 | 13.88 | 4836 |
| 1729204800 | 14.0131 | -0.13 | -0.93 | 14.1 | 14.1 | 13.975 | 1569 |
| 1729118400 | 14.145 | 0.14 | 1.03 | 14.3 | 14.3 | 13.87 | 9060 |
| 1729032000 | 14.0001 | -0.2 | -1.41 | 14.1 | 14.23 | 14 | 2006 |
| 1728945600 | 14.2 | 0 | 0.00 | 14.29 | 14.29 | 14.12 | 6021 |
| 1728686400 | 14.2 | -0.29 | -2.00 | 14.5 | 14.5 | 14.2 | 8220 |
| 1728600000 | 14.49 | 0.23 | 1.61 | 14.15 | 14.5 | 14.11 | 41124 |
| 1728513600 | 14.26 | 0.07 | 0.49 | 13.89 | 14.26 | 13.89 | 1184 |
| 1728427200 | 14.19 | -0.06 | -0.42 | 14.025 | 14.2 | 14.025 | 8662 |
| 1728340800 | 14.25 | -0.12 | -0.84 | 14.37 | 14.37 | 14.15 | 1018 |
| 1728081600 | 14.37 | -0.23 | -1.58 | 14.05 | 14.38 | 14.05 | 4529 |
| 1727995200 | 14.6 | 0.2 | 1.39 | 14.2842 | 14.6 | 13.54 | 1390 |
| 1727908800 | 14.4 | -0.08 | -0.55 | 14.55 | 14.55 | 14.35 | 3243 |
| 1727822400 | 14.48 | -0.17 | -1.17 | 14.63 | 14.68 | 14.455 | 13544 |
| 1727735520 | 14.6514 | 0.09 | 0.63 | 14.36 | 14.76 | 14.36 | 4830 |
| 1727476800 | 14.56 | 0.17 | 1.18 | 14.91 | 14.91 | 14.56 | 1419 |
| 1727390400 | 14.39 | -1.05 | -6.80 | 14.78 | 14.78 | 14.37 | 669 |
| 1727304000 | 15.44 | 1.08 | 7.52 | 14.79 | 15.44 | 14.4862 | 1473 |
| 1727217600 | 14.36 | 0.01 | 0.07 | 14.39 | 14.39 | 14.36 | 426 |
| 1727131200 | 14.35 | -0.15 | -1.03 | 14.52 | 14.7834 | 14.35 | 2273 |
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
