NYSE, AKO.B End of Day and Historical Stock Data [Embotell Andna Sa Cl B ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AKO.B:

19 Aug 25 15:36

LAST: 24.12	CHANGE: 0.51	OPEN: 24.54	HIGH: 24.82	ASK: 17.77	VOLUME: 16.5K
LAST: 24.12	CHG(%): 2.07	PREV: 24.63	LOW: 24.06	BID: 4.81

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
19 Aug 25	24.54	24.82	24.06	24.12	16.5K
18 Aug 25	24.60	24.82	24.29	24.63	26.7K
15 Aug 25	24.63	24.63	24.05	24.62	1.4K
14 Aug 25	24.18	24.37	23.73	24.29	10K
13 Aug 25	24.01	24.41	24.01	24.27	8.1K
12 Aug 25	23.20	24.00	23.20	23.95	9.9K
11 Aug 25	23.09	23.39	22.39	23.32	83.2K
08 Aug 25	23.30	23.42	23.16	23.16	9.5K
07 Aug 25	22.74	23.26	22.72	23.03	13.7K
06 Aug 25	22.92	22.93	22.29	22.80	34.1K

COMPANY PROFILE

Name:
About:	Our legal name is Embotelladora Andina S.A. and our commercial name for advertising and publicity purposes is Andina. We were incorporated and organized on February 7, 1946 under the Chilean Companies Law as a sociedad an?nima (stock corporation). An abstract of our bylaws is registered with the Registro de Comercio de Santiago (Public Registry of Commerce of the City of Santiago) under No. 581 on page 768 of the year 1946. Pursuant to our bylaws, our term of duration is indefinite. Our shares of common stock are listed and traded on the Santiago Stock Exchange and also traded on the Bolsa de Comercio de Valparaiso (the Valparaiso Stock Exchange) and Bolsa Electr?nica de Chile (the Chilean Electronic Stock Exchange). Our Series A and Series B ADSs representing our Series A and Series B shares, respectively, are listed on the New York Stock Exchange. Our principal executive offices are located at Avenida El Golf 40, Piso 4, Las Condes, Santiago, Chile. ...
Sector:	Consumer Non-Durables
Industry:	Beverages (Production/Distribution)

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Apr 07, 1997

Purchase Intraday History
for this symbol from Apr 07, 1997

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.93
EPS Ratio:	1.56
PtB:	0.02
Shares:	78.88M
Market Cap:	1.903B
52wk range:	15.00 - 28.00

TECHNICALS

MA5:	24.38
MA20:	23.22
MA50:	23.94
MA200:	21.85
STO9:	83.56
RSI14:	76.15
WPR14:	-27.87
MTM14:	1.20
ROC14:	0.05
Week High:	24.82
Week Low:	23.20
Month High:	24.82
Month Low:	19.18
Volatility:	9.50