Premium
Embotelladora Andina (AKO.B)
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 | 0.8401 | 4.14454859398 | 20.27 | 21.8 | 20.0001 | 8187 | 21.07777171 | DR |
| 4 | 0.5901 | 2.87573099415 | 20.52 | 21.8 | 19.28 | 9108 | 20.39929124 | DR |
| 12 | 2.3201 | 12.3475252794 | 18.79 | 21.8 | 17.5 | 9900 | 19.23149162 | DR |
| 26 | 2.9001 | 15.9258649094 | 18.21 | 21.8 | 16.6 | 12392 | 18.80671554 | DR |
| 52 | 6.1801 | 41.3938379102 | 14.93 | 21.8 | 14.785 | 13957 | 18.33703217 | DR |
| 156 | 8.9301 | 73.3177339901 | 12.18 | 21.8 | 9.63 | 19491 | 14.69369825 | DR |
| 260 | 7.1801 | 51.544149318 | 13.93 | 21.8 | 9.63 | 17525 | 14.17875185 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 21.215 | -0.34 | -1.55 | 21.4 | 21.54 | 20.89 | 12261 |
| 1741390800 | 21.55 | 0.08 | 0.39 | 21.47 | 21.8 | 21.13 | 8688 |
| 1741304400 | 21.466 | 0.67 | 3.20 | 20.8 | 21.466 | 20.8 | 3437 |
| 1741218000 | 20.8 | 0.29 | 1.41 | 20.75 | 21 | 20.5 | 7855 |
| 1741131600 | 20.51 | 0.25 | 1.23 | 20.27 | 20.53 | 20.0001 | 8695 |
| 1741045200 | 20.26 | 0.07 | 0.35 | 20.41 | 20.52 | 20.24 | 18077 |
| 1740786000 | 20.19 | -0.06 | -0.30 | 20.64 | 20.67 | 20.19 | 10921 |
| 1740699600 | 20.25 | -0.11 | -0.54 | 20.57 | 20.57 | 20.2 | 2169 |
| 1740613200 | 20.36 | 0.16 | 0.79 | 20.49 | 20.85 | 20.2 | 1644 |
| 1740526800 | 20.2 | 0.05 | 0.23 | 20.05 | 21.36 | 20 | 1905 |
| 1740440400 | 20.152828 | 0.03 | 0.16 | 20.25 | 20.4 | 19.44 | 8149 |
| 1740181200 | 20.12 | 0 | 0.00 | 19.84 | 21 | 19.84 | 4107 |
| 1740094800 | 20.12 | 0.19 | 0.95 | 19.76 | 20.33 | 19.76 | 7229 |
| 1740008400 | 19.93 | 0.42 | 2.15 | 19.61 | 19.98 | 19.4 | 2590 |
| 1739922000 | 19.51 | -0.76 | -3.75 | 20.36 | 20.36 | 19.28 | 8607 |
| 1739576400 | 20.27 | 0.09 | 0.45 | 20.39 | 20.4815 | 19.95 | 39835 |
| 1739490000 | 20.18 | -0.05 | -0.23 | 20.25 | 20.7977 | 20.12 | 2609 |
| 1739403600 | 20.227 | -0.27 | -1.33 | 20.3 | 20.5 | 19.96 | 17877 |
| 1739317200 | 20.5 | 0.32 | 1.59 | 20.52 | 20.765 | 20.0601 | 6408 |
| 1739230800 | 20.18 | -0.48 | -2.32 | 20.32 | 20.625 | 20.14 | 8671 |
| 1738971600 | 20.66 | 0.31 | 1.52 | 20.56 | 20.66 | 20.3 | 14259 |
| 1738885200 | 20.3506 | 0.15 | 0.75 | 20.41 | 20.49 | 20.29 | 947 |
| 1738798800 | 20.2 | -0.07 | -0.35 | 20.27 | 20.37 | 20.18 | 1677 |
| 1738712400 | 20.27 | 0.47 | 2.37 | 20.16 | 20.8367 | 20 | 5953 |
| 1738626000 | 19.8 | 0.3 | 1.54 | 19.63 | 20.058 | 19.63 | 10624 |
| 1738366800 | 19.5 | 0 | 0.00 | 19.94 | 20.0994 | 19.5 | 2562 |
| 1738280400 | 19.5 | 0.41 | 2.15 | 19.17 | 19.53 | 19.17 | 1424 |
| 1738194000 | 19.09 | 1.19 | 6.65 | 18.65 | 19.11 | 18.65 | 11195 |
| 1738107600 | 17.9 | -0.47 | -2.55 | 18.24 | 18.5095 | 17.9 | 7069 |
| 1738021200 | 18.3675 | -0.34 | -1.80 | 18.38 | 18.6759 | 18.24 | 5232 |
| 1737762000 | 18.7034 | 0.11 | 0.61 | 19.21 | 19.21 | 18.4 | 23887 |
| 1737675600 | 18.59 | 0 | 0.00 | 18.59 | 18.59 | 18.59 | 0 |
| 1737589200 | 18.59 | -0.25 | -1.33 | 18.83 | 19.25 | 18.59 | 9701 |
| 1737502800 | 18.84 | -0.03 | -0.16 | 18.96 | 19.04 | 18.7 | 68542 |
| 1737157200 | 18.87 | 0.43 | 2.33 | 18.65 | 18.97 | 18.56 | 6555 |
| 1737070800 | 18.44 | -0.6 | -3.15 | 18.99 | 18.99 | 18.42 | 5272 |
| 1736984400 | 19.04 | 0.54 | 2.92 | 18.92 | 19.06 | 18.38 | 10021 |
| 1736898000 | 18.5 | 0.36 | 1.98 | 18.42 | 19 | 18.42 | 7879 |
| 1736811600 | 18.14 | -0.87 | -4.58 | 18.16 | 18.6437 | 18.07 | 7920 |
| 1736552400 | 19.01 | 0.73 | 3.99 | 18.16 | 19.01 | 18.16 | 4644 |
| 1736379600 | 18.28 | -0.19 | -1.03 | 18.3 | 18.61 | 17.91 | 7282 |
| 1736293200 | 18.47 | 0.63 | 3.53 | 18.13 | 18.47 | 18.03 | 3932 |
| 1736206800 | 17.84 | 0.02 | 0.11 | 17.84 | 18.49 | 17.5 | 4399 |
| 1735947600 | 17.82 | -1.04 | -5.51 | 18.71 | 18.71 | 17.82 | 8648 |
| 1735861200 | 18.86 | 0.46 | 2.50 | 18.1 | 19.01 | 18.09 | 7757 |
| 1735688400 | 18.4 | 0.73 | 4.13 | 17.81 | 18.5699 | 17.67 | 2295 |
| 1735602000 | 17.67 | -0.78 | -4.24 | 18.15 | 18.61 | 17.67 | 13003 |
| 1735342800 | 18.453 | 0.12 | 0.67 | 18.52 | 19 | 18.3 | 5931 |
| 1735256400 | 18.33 | 0.11 | 0.59 | 17.92 | 18.96 | 17.92 | 8379 |
| 1735077840 | 18.2229 | -0.03 | -0.15 | 18.22 | 18.4776 | 17.8 | 1298 |
| 1734997200 | 18.25 | 0.35 | 1.96 | 17.99 | 18.86 | 17.7 | 53212 |
| 1734738000 | 17.9 | 0.02 | 0.11 | 18.19 | 18.58 | 17.8 | 8969 |
| 1734651600 | 17.88 | 0.13 | 0.73 | 17.88 | 18.2735 | 17.78 | 7793 |
| 1734565200 | 17.75 | -0.83 | -4.47 | 18.4 | 18.9199 | 17.585 | 15564 |
| 1734478800 | 18.58 | -0.02 | -0.11 | 18.85 | 18.85 | 18.58 | 4404 |
| 1734392400 | 18.6 | -0.35 | -1.85 | 18.54 | 18.73 | 18.515 | 25064 |
| 1734133200 | 18.95 | 0.44 | 2.38 | 18.74 | 18.95 | 18.46 | 3772 |
| 1734046800 | 18.51 | -0.1 | -0.54 | 18.64 | 18.86 | 18.4609 | 9767 |
| 1733960400 | 18.61 | 0.46 | 2.53 | 18.53 | 18.7 | 18.24 | 20264 |
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
