Deutsche Märkte geschlossen

Embotelladora Andina S.A. (ANDINA-B.SN)

Santiago - Santiago Verzögerter Preis. Währung in CLP
Zur Watchlist hinzufügen
2.920,00+80,00 (+2,82%)
Börsenschluss: 04:00PM CLT
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CLPDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242.920,002.930,002.789,002.920,002.920,00145.120
02. Mai 20242.840,002.868,702.715,002.840,002.840,0059.423
30. Apr. 20242.715,002.736,102.650,002.715,002.715,00170.040
29. Apr. 20242.659,002.670,102.622,802.659,002.659,00422.484
26. Apr. 20242.660,002.708,302.610,002.660,002.660,00144.140
25. Apr. 20242.610,002.627,302.598,802.610,002.610,00102.357
24. Apr. 20242.600,002.616,802.582,902.596,002.596,0011.014
23. Apr. 20242.609,002.615,002.584,402.609,002.609,00164.000
22. Apr. 20242.600,002.645,002.511,102.600,002.600,0076.039
19. Apr. 20242.615,002.625,002.569,102.615,002.615,0097.026
18. Apr. 20242.615,002.629,602.551,002.615,002.615,0059.909
17. Apr. 20242.570,002.608,502.551,002.570,002.570,0092.206
16. Apr. 20242.550,002.565,502.521,102.551,102.551,1012.213
15. Apr. 20242.553,002.604,002.500,002.553,002.553,00155.101
12. Apr. 20242.578,002.650,202.560,002.578,002.578,0064.644
11. Apr. 20242.650,002.667,702.601,002.650,002.650,0066.869
10. Apr. 20242.643,902.644,002.554,002.643,902.643,9026.068
09. Apr. 20242.579,802.580,002.510,002.579,802.579,80157.878
08. Apr. 20242.525,002.575,002.505,702.527,302.527,308.635
05. Apr. 20242.502,002.531,502.485,002.511,802.511,8013.702
04. Apr. 20242.505,202.544,402.487,202.505,202.505,20186.998
03. Apr. 20242.495,002.540,002.487,002.495,002.495,0019.092
02. Apr. 20242.510,002.518,002.480,002.510,002.510,00153.865
01. Apr. 20242.498,002.529,002.485,202.495,902.495,903.000
28. März 20242.482,102.524,802.480,002.482,102.482,1033.929
27. März 20242.485,002.502,002.461,002.485,002.485,00188.146
26. März 20242.477,002.520,102.455,002.477,002.477,0094.853
25. März 20242.500,002.542,202.451,002.500,002.500,0086
22. März 20242.510,002.548,102.508,202.510,002.510,0064.191
21. März 20242.548,002.624,802.522,102.548,002.548,0079.072
20. März 20242.560,102.640,002.560,102.560,102.560,1049.706
19. März 20242.649,002.649,002.570,002.649,002.649,00113.795
18. März 20242.587,002.590,102.520,002.587,002.587,0014.424
15. März 20242.477,802.598,002.477,802.477,802.477,801.282.665
14. März 20242.590,002.598,002.551,102.590,002.590,0036.266
13. März 20242.594,902.600,002.560,002.594,902.594,9037.157
12. März 20242.588,002.598,002.524,802.586,102.586,1012.401
11. März 20242.570,002.575,202.522,902.570,002.570,0025.571
08. März 20242.521,002.558,802.500,002.527,802.527,8011.482
07. März 20242.550,002.550,002.450,002.550,002.550,0098.846
06. März 20242.470,002.493,002.451,002.470,002.470,0037.401
05. März 20242.477,002.495,502.434,902.477,002.477,0020.591
04. März 20242.487,902.520,602.440,302.487,902.487,90164.061
01. März 20242.455,002.492,302.416,602.455,002.455,0087.233
29. Feb. 20242.438,002.450,002.421,102.438,002.438,001.498.214
28. Feb. 20242.435,002.479,002.416,902.435,002.435,0058.545
27. Feb. 20242.448,002.460,002.425,002.448,002.448,0038.391
26. Feb. 20242.462,002.469,902.435,802.462,002.462,0036.651
23. Feb. 20242.470,002.470,002.416,402.470,002.470,0018.299
22. Feb. 20242.415,002.460,002.406,102.415,002.415,0016.072
21. Feb. 20242.426,502.479,002.411,802.444,402.444,4010.939
20. Feb. 20242.460,002.479,902.390,002.460,002.460,00205.245
19. Feb. 20242.440,002.480,602.380,002.466,102.466,103.711
16. Feb. 20242.449,502.450,002.395,002.449,502.449,5019.940
15. Feb. 20242.400,002.415,102.385,002.400,002.400,0039.774
14. Feb. 20242.389,802.390,002.370,002.389,802.389,8036.484
13. Feb. 20242.372,002.390,002.365,602.372,002.372,0033.075
12. Feb. 20242.392,002.410,002.369,802.377,302.377,302.586
09. Feb. 20242.380,002.420,002.380,002.380,002.380,0069.265
08. Feb. 20242.420,002.420,002.326,002.420,002.420,0066.532
07. Feb. 20242.370,002.390,002.365,102.370,002.370,0058.616
06. Feb. 20242.375,002.375,002.311,002.375,002.375,0067.075
05. Feb. 20242.340,002.370,002.336,802.340,002.340,00259.068
02. Feb. 20242.354,002.361,002.335,902.354,002.354,0019.620
01. Feb. 20242.361,002.368,002.298,002.361,002.361,00208.652
31. Jan. 20242.369,002.369,002.220,002.369,002.369,00504.437
30. Jan. 20242.220,002.247,302.204,002.220,002.220,0066.312
29. Jan. 20242.218,802.218,802.170,802.218,802.218,8068.027
26. Jan. 20242.199,002.219,002.158,002.199,002.199,0056.460
25. Jan. 20242.220,002.245,002.200,202.220,002.220,00174.386
24. Jan. 20242.245,002.265,002.225,002.245,002.245,0024.842
23. Jan. 20242.264,002.264,002.220,002.264,002.264,00132.371
22. Jan. 20242.236,802.240,002.188,002.236,802.236,80169.692
22. Jan. 202435.2 Dividende
19. Jan. 20242.250,002.329,002.218,102.250,002.214,8017.613
18. Jan. 20242.262,002.293,602.231,902.262,002.226,6147.997
17. Jan. 20242.242,002.334,002.211,302.242,002.206,93184.470
16. Jan. 20242.334,002.334,002.300,002.334,002.297,4919.484
15. Jan. 20242.317,002.349,902.290,302.317,002.280,7521.117
12. Jan. 20242.312,002.380,002.309,902.321,002.284,694.652
11. Jan. 20242.319,902.325,402.287,202.319,902.283,61106.455
10. Jan. 20242.325,002.330,002.300,002.321,202.284,8911.343
09. Jan. 20242.329,902.329,902.301,302.329,902.293,4568.967
08. Jan. 20242.320,002.340,002.242,302.320,002.283,7030.746
05. Jan. 20242.284,002.284,002.247,002.284,002.248,2740.302
04. Jan. 20242.289,902.299,302.244,902.289,902.254,08200
03. Jan. 20242.268,002.279,002.180,002.268,002.232,5245.889
02. Jan. 20242.199,902.200,002.176,002.199,902.165,4831.977
29. Dez. 20232.190,002.225,002.175,002.190,002.155,74108.681
28. Dez. 20232.205,002.219,802.170,002.205,002.170,50142.747
27. Dez. 20232.200,002.200,002.170,002.200,002.165,5825.046
26. Dez. 20232.166,502.190,002.142,002.166,502.132,6132.444
22. Dez. 20232.160,002.172,002.145,002.172,002.138,02160.837
21. Dez. 20232.165,002.200,002.144,002.165,002.131,1373.518
20. Dez. 20232.184,502.250,002.144,902.184,502.150,32141.134
19. Dez. 20232.148,902.160,002.130,002.148,902.115,28141.689
18. Dez. 20232.125,002.187,802.125,002.125,002.091,7665.487
15. Dez. 20232.125,002.214,002.125,002.125,002.091,76699.805
14. Dez. 20232.205,002.225,002.160,002.205,002.170,50176.682
13. Dez. 20232.188,002.188,002.120,002.188,002.153,7773.020
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...