Stockscreener 앱 받기
26.56
1.57%
0.41
시간 외 거래:
26.15
-0.41
-1.54%
Embotelladora Andina S A Adr 주식 (AKO.B) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-19 | $27.17 | $26.09 | $1.09 | 10,497.0 | +1.57% |
| 2025-12-18 | $26.79 | $26.15 | $0.64 | 11,774.0 | -2.13% |
| 2025-12-17 | $27.03 | $26.64 | $0.3851 | 3,900.0 | -1.44% |
| 2025-12-16 | $27.49 | $26.87 | $0.62 | 3,296.0 | -2.82% |
| 2025-12-15 | $28.00 | $26.94 | $1.06 | 6,607.0 | +2.49% |
| 2025-12-12 | $28.00 | $26.85 | $1.15 | 3,743.0 | +0.67% |
| 2025-12-11 | $27.89 | $26.87 | $1.02 | 3,845.0 | +1.58% |
| 2025-12-10 | $27.32 | $26.62 | $0.7007 | 4,639.0 | -1.37% |
| 2025-12-09 | $27.35 | $26.51 | $0.84 | 4,784.0 | -0.95% |
| 2025-12-08 | $27.27 | $27.00 | $0.275 | 3,538.0 | +0.11% |
| 2025-12-05 | $27.95 | $27.00 | $0.95 | 5,709.0 | -0.17% |
| 2025-12-04 | $27.62 | $27.19 | $0.4323 | 3,599.0 | +1.18% |
| 2025-12-03 | $27.70 | $26.95 | $0.755 | 5,508.0 | -0.85% |
| 2025-12-02 | $27.62 | $27.18 | $0.44 | 3,024.0 | -2.30% |
| 2025-12-01 | $27.82 | $26.95 | $0.87 | 5,147.0 | +2.32% |
| 2025-11-28 | $27.43 | $27.01 | $0.42 | 3,134.0 | +1.99% |
| 2025-11-26 | $27.18 | $26.39 | $0.7904 | 2,976.0 | +0.02% |
| 2025-11-25 | $26.77 | $26.36 | $0.4101 | 2,469.0 | -0.02% |
| 2025-11-24 | $26.91 | $26.19 | $0.72 | 4,175.0 | +1.14% |
| 2025-11-21 | $26.59 | $25.89 | $0.695 | 10,126.0 | -1.42% |
| 2025-11-20 | $27.52 | $25.92 | $1.59 | 4,857.0 | -1.00% |
Embotelladora Andina S A Adr 주식 (AKO.B) 연도별 가격 이력
이 심층 분석에서는 Embotelladora Andina S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AKO.B 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Embotelladora Andina S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Embotelladora Andina S A Adr 주식 (AKO.B) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.00 | $26.09 | $1.91 | 90,107.0 | -2.32% |
| 2025-11 | $29.38 | $25.89 | $3.49 | 928,458.0 | +0.48% |
| 2025-10 | $27.50 | $21.98 | $5.52 | 359,551.0 | +14.27% |
| 2025-09 | $25.70 | $23.29 | $2.41 | 336,563.0 | -0.84% |
| 2025-08 | $25.77 | $22.29 | $3.48 | 402,293.0 | +4.19% |
| 2025-07 | $25.45 | $19.18 | $6.27 | 311,333.0 | -5.83% |
| 2025-06 | $26.58 | $22.40 | $4.18 | 274,893.0 | -8.29% |
| 2025-05 | $28.00 | $24.74 | $3.26 | 410,539.0 | +2.47% |
| 2025-04 | $26.10 | $18.61 | $7.49 | 344,235.0 | +16.93% |
| 2025-03 | $23.77 | $20.24 | $3.54 | 175,544.0 | +9.71% |
| 2025-02 | $20.85 | $19.50 | $1.35 | 155,433.0 | +3.54% |
| 2025-01 | $20.10 | $17.50 | $2.60 | 220,833.0 | +5.98% |
Embotelladora Andina S A Adr 주식 (AKO.B) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.00 | $17.31 | $1.69 | 221,167.0 | +0.00% |
| 2024-11 | $18.14 | $16.60 | $1.54 | 250,267.0 | +1.49% |
| 2024-10 | $20.02 | $16.73 | $3.29 | 549,948.0 | -13.17% |
| 2024-09 | $20.38 | $15.00 | $5.38 | 336,011.0 | +3.78% |
| 2024-08 | $19.58 | $17.71 | $1.87 | 132,581.0 | +0.99% |
| 2024-07 | $19.52 | $16.24 | $3.29 | 224,813.0 | +11.22% |
| 2024-06 | $19.40 | $16.76 | $2.64 | 248,462.0 | -11.48% |
| 2024-05 | $19.61 | $16.59 | $3.02 | 786,409.0 | +16.00% |
| 2024-04 | $17.07 | $15.01 | $2.06 | 247,074.0 | +12.42% |
| 2024-03 | $16.54 | $14.79 | $1.75 | 257,829.0 | -0.07% |
| 2024-02 | $15.19 | $14.07 | $1.12 | 311,561.0 | -1.19% |
| 2024-01 | $16.22 | $13.74 | $2.48 | 523,996.0 | +1.21% |
Embotelladora Andina S A Adr 주식 (AKO.B) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.70 | $12.50 | $3.20 | 183,766.0 | +3.33% |
| 2023-11 | $14.50 | $12.25 | $2.25 | 78,763.0 | +18.09% |
| 2023-10 | $13.27 | $11.49 | $1.78 | 146,402.0 | -5.64% |
| 2023-09 | $15.25 | $12.50 | $2.75 | 271,737.0 | -13.44% |
| 2023-08 | $16.97 | $13.96 | $3.01 | 279,040.0 | -8.95% |
| 2023-07 | $17.66 | $15.31 | $2.35 | 487,952.0 | +5.46% |
| 2023-06 | $15.80 | $14.79 | $1.02 | 508,729.0 | +0.52% |
| 2023-05 | $16.16 | $13.96 | $2.20 | 700,312.0 | +2.51% |
| 2023-04 | $16.34 | $14.79 | $1.55 | 270,822.0 | -2.77% |
| 2023-03 | $16.19 | $14.51 | $1.68 | 526,379.0 | +5.42% |
| 2023-02 | $16.36 | $14.67 | $1.69 | 636,169.0 | -3.34% |
| 2023-01 | $15.52 | $13.29 | $2.23 | 1,237,679.0 | +5.17% |
1.91%
0.74%
자본화:
|
볼륨(24시간):