Stockscreener 앱 받기
24.60
0.20%
-0.05
시간 외 거래:
24.88
0.28
+1.14%
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 |
|---|---|---|---|---|---|
| 2025-09-16 | $24.99 | $24.16 | $0.835 | 18,663.0 | -0.20% |
| 2025-09-15 | $24.90 | $24.03 | $0.871 | 16,707.0 | +0.74% |
| 2025-09-12 | $24.91 | $24.35 | $0.56 | 5,632.0 | +0.20% |
| 2025-09-11 | $24.58 | $24.00 | $0.58 | 2,347.0 | +1.71% |
| 2025-09-10 | $24.44 | $23.50 | $0.94 | 19,925.0 | +2.04% |
| 2025-09-09 | $24.00 | $23.41 | $0.59 | 41,552.0 | -2.53% |
| 2025-09-08 | $24.31 | $23.54 | $0.7654 | 59,688.0 | -0.74% |
| 2025-09-05 | $25.10 | $24.32 | $0.78 | 19,757.0 | +0.00% |
| 2025-09-04 | $24.70 | $24.09 | $0.61 | 10,723.0 | +1.08% |
| 2025-09-03 | $24.19 | $23.65 | $0.54 | 13,418.0 | +1.52% |
| 2025-09-02 | $23.85 | $23.66 | $0.1934 | 18,426.0 | -0.75% |
| 2025-08-29 | $24.08 | $23.74 | $0.34 | 5,837.0 | -0.83% |
| 2025-08-28 | $24.08 | $23.74 | $0.34 | 2,146.0 | +0.54% |
| 2025-08-27 | $24.01 | $23.70 | $0.31 | 8,091.0 | -1.07% |
| 2025-08-26 | $24.31 | $24.00 | $0.31 | 8,261.0 | +0.17% |
| 2025-08-25 | $24.65 | $24.17 | $0.48 | 7,545.0 | -2.15% |
| 2025-08-22 | $24.85 | $23.94 | $0.91 | 12,553.0 | +3.69% |
| 2025-08-21 | $24.33 | $23.55 | $0.78 | 8,415.0 | -0.58% |
| 2025-08-20 | $24.86 | $23.86 | $0.995 | 21,974.0 | -4.88% |
| 2025-08-19 | $25.77 | $24.05 | $1.72 | 28,484.0 | +2.27% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $25.10 | $23.41 | $1.69 | 245,501.0 | +3.02% |
| 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% |
0.48%
0.21%
자본화:
|
볼륨(24시간):