Embotelladora Andina B ADR

AKOb
🏛️ アメリカ →
23.68
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 17.81 18.57 17.67 18.40 0.0M
2024-12-30 18.15 18.61 17.67 17.67 0.0M
2024-12-27 18.75 19.00 18.30 18.45 0.0M
2024-12-26 17.92 18.96 17.92 18.33 0.0M
2024-12-24 18.28 18.48 18.22 18.22 0.0M
2024-12-23 18.36 18.86 17.70 18.25 0.1M
2024-12-20 18.11 18.58 17.80 17.90 0.0M
2024-12-19 17.90 18.27 17.78 17.88 0.0M
2024-12-18 18.39 18.92 17.59 17.75 0.0M
2024-12-17 18.79 18.80 18.58 18.58 0.0M
2024-12-16 18.54 18.73 18.52 18.60 0.0M
2024-12-13 18.79 18.95 18.60 18.95 0.0M
2024-12-12 18.56 18.86 18.46 18.51 0.0M
2024-12-11 18.58 18.70 18.24 18.61 0.0M
2024-12-10 17.98 18.91 17.98 18.15 0.0M
2024-12-09 18.91 19.00 17.85 17.85 0.0M
2024-12-06 18.28 18.76 18.10 18.76 0.0M
2024-12-05 17.98 18.46 17.98 18.16 0.0M
2024-12-04 18.07 18.20 17.68 18.09 0.0M
2024-12-03 17.90 18.05 17.90 17.96 0.0M
2024-12-02 17.31 18.48 17.31 17.80 0.0M
2024-11-29 17.73 17.84 17.65 17.67 0.0M
2024-11-27 17.91 17.95 17.76 17.91 0.0M
2024-11-26 17.84 17.93 17.62 17.63 0.0M
2024-11-25 17.81 17.92 17.81 17.85 0.0M
2024-11-22 18.03 18.03 17.63 17.67 0.0M
2024-11-21 17.98 18.09 17.53 17.69 0.0M
2024-11-20 17.64 17.86 17.45 17.45 0.0M
2024-11-19 17.43 17.76 17.03 17.72 0.0M
2024-11-18 17.20 17.54 17.18 17.40 0.0M
2024-11-15 17.35 17.49 17.10 17.10 0.0M
2024-11-14 17.50 17.90 17.31 17.31 0.0M
2024-11-13 17.19 17.44 17.13 17.32 0.0M
2024-11-12 17.25 17.26 16.83 17.01 0.0M
2024-11-11 17.54 17.54 17.09 17.49 0.0M
2024-11-08 17.28 17.95 17.27 17.95 0.0M
2024-11-07 17.92 17.95 17.59 17.95 0.0M
2024-11-06 17.36 18.14 17.28 17.51 0.0M
2024-11-05 17.65 17.81 17.55 17.69 0.0M
2024-11-04 17.50 17.89 17.46 17.84 0.1M
2024-11-01 17.73 17.79 16.60 16.88 0.1M
2024-10-31 16.92 18.18 16.80 17.41 0.0M
2024-10-30 18.04 18.12 16.73 17.05 0.0M
2024-10-29 18.87 18.88 18.13 18.24 0.0M
2024-10-28 18.85 18.94 18.32 18.34 0.0M
2024-10-25 19.20 19.29 18.19 18.19 0.0M
2024-10-24 19.01 19.14 18.89 18.89 0.0M
2024-10-23 18.81 19.10 18.71 18.71 0.0M
2024-10-22 19.21 19.32 18.98 18.99 0.0M
2024-10-21 18.50 19.12 18.50 19.11 0.0M
2024-10-18 18.85 19.00 18.73 18.99 0.0M
2024-10-17 18.64 19.11 18.64 18.98 0.0M
2024-10-16 18.90 19.09 18.84 18.95 0.0M
2024-10-15 18.95 19.07 18.75 18.99 0.0M
2024-10-14 18.84 19.14 18.79 19.14 0.0M
2024-10-11 18.83 19.25 18.72 19.17 0.0M
2024-10-10 18.63 18.77 18.44 18.74 0.1M
2024-10-09 18.60 18.77 18.43 18.76 0.0M
2024-10-08 19.17 19.17 18.55 18.72 0.0M
2024-10-07 18.76 19.41 18.76 19.20 0.0M
2024-10-04 19.17 19.22 18.99 19.11 0.0M
2024-10-03 19.06 19.99 18.57 19.21 0.1M
2024-10-02 19.82 19.82 19.15 19.41 0.1M
2024-10-01 20.02 20.02 19.22 19.45 0.0M
2024-09-30 19.97 20.38 19.89 20.05 0.0M
2024-09-27 19.77 20.15 19.65 19.91 0.0M
2024-09-26 19.37 19.60 19.29 19.39 0.0M
2024-09-25 18.60 19.15 18.54 18.92 0.0M
2024-09-24 19.34 19.34 18.46 18.69 0.0M
2024-09-23 19.19 19.32 19.04 19.18 0.0M
2024-09-20 18.99 18.99 18.25 18.91 0.0M
2024-09-19 18.96 18.96 17.86 18.35 0.0M
2024-09-18 17.85 18.47 17.85 18.47 0.0M
2024-09-17 18.43 18.51 18.30 18.51 0.0M
2024-09-16 18.48 18.70 17.49 18.25 0.0M
2024-09-13 18.46 18.46 18.23 18.23 0.0M
2024-09-12 18.12 18.44 17.85 18.19 0.0M
2024-09-11 18.21 18.21 17.78 18.15 0.0M
2024-09-10 18.10 18.43 17.67 17.98 0.0M
2024-09-09 18.04 18.34 17.71 18.08 0.0M
2024-09-06 17.74 18.15 17.62 17.87 0.0M
2024-09-05 17.90 17.96 15.00 17.58 0.1M
2024-09-04 18.33 18.33 18.09 18.09 0.0M
2024-09-03 19.31 19.36 18.04 18.65 0.1M
2024-08-30 19.32 19.50 19.32 19.32 0.0M
2024-08-29 19.19 19.58 19.17 19.57 0.0M
2024-08-28 19.00 19.41 19.00 19.40 0.0M
2024-08-27 19.37 19.37 18.74 18.84 0.0M
2024-08-26 19.28 19.50 19.28 19.40 0.0M
2024-08-23 19.06 19.18 18.56 19.17 0.0M
2024-08-22 18.99 19.19 18.80 18.80 0.0M
2024-08-21 19.00 19.18 18.92 18.96 0.0M
2024-08-20 19.14 19.16 18.84 18.84 0.0M
2024-08-19 19.33 19.33 19.13 19.30 0.0M
2024-08-16 18.93 19.17 18.93 19.16 0.0M
2024-08-15 18.89 19.47 18.34 18.77 0.0M
2024-08-14 18.55 19.07 18.55 19.07 0.0M
2024-08-13 18.83 18.90 18.75 18.75 0.0M
2024-08-12 19.19 19.27 18.95 19.05 0.0M
2024-08-09 18.68 19.15 18.68 19.15 0.0M
2024-08-08 18.43 18.55 18.40 18.55 0.0M
2024-08-07 18.57 18.65 18.42 18.56 0.0M
2024-08-06 18.62 18.84 18.41 18.60 0.0M
2024-08-05 17.80 18.85 17.80 18.47 0.0M
2024-08-02 18.87 18.87 17.71 18.77 0.0M
2024-08-01 19.20 19.20 18.50 18.53 0.0M
2024-07-31 19.12 19.43 19.09 19.13 0.0M
2024-07-30 18.93 19.35 18.93 19.11 0.0M
2024-07-29 18.13 19.15 18.13 18.70 0.0M
2024-07-26 19.09 19.09 18.21 18.21 0.0M
2024-07-25 18.99 19.20 18.90 18.90 0.0M
2024-07-24 18.79 19.53 18.79 19.01 0.0M
2024-07-23 19.16 19.28 19.01 19.15 0.0M
2024-07-22 18.76 19.06 18.71 19.06 0.0M
2024-07-19 18.74 19.10 18.70 18.87 0.0M
2024-07-18 18.85 18.85 18.53 18.69 0.0M
2024-07-17 19.05 19.20 18.52 19.19 0.0M
2024-07-16 18.74 19.38 18.74 19.38 0.0M
2024-07-15 19.00 19.51 19.00 19.34 0.0M
2024-07-12 19.10 19.25 18.93 19.25 0.0M
2024-07-11 18.52 19.10 18.12 19.10 0.0M
2024-07-10 17.56 18.48 17.56 18.43 0.0M
2024-07-09 17.23 17.57 17.07 17.41 0.0M
2024-07-08 17.05 17.06 16.82 17.03 0.0M
2024-07-05 17.32 17.35 16.24 16.88 0.0M
2024-07-03 16.49 17.25 16.49 17.17 0.0M
2024-07-02 17.12 17.12 16.67 16.67 0.0M
2024-07-01 17.35 17.35 16.92 16.99 0.0M
2024-06-28 16.76 17.20 16.76 17.20 0.1M
2024-06-27 17.25 17.33 16.81 16.81 0.0M
2024-06-26 17.47 17.50 17.08 17.25 0.0M
2024-06-25 17.33 17.56 17.15 17.56 0.0M
2024-06-24 17.43 17.45 17.22 17.22 0.0M
2024-06-21 17.97 17.97 17.22 17.22 0.0M
2024-06-20 17.84 17.98 17.57 17.97 0.0M
2024-06-18 17.68 17.72 17.49 17.68 0.0M
2024-06-17 18.15 18.15 17.63 17.90 0.0M
2024-06-14 18.17 18.17 17.38 17.86 0.0M
2024-06-13 18.21 18.21 17.73 17.93 0.0M
2024-06-12 18.33 18.45 18.16 18.32 0.0M
2024-06-11 18.51 18.57 18.35 18.51 0.0M
2024-06-10 18.75 18.75 18.37 18.39 0.0M
2024-06-07 18.73 19.11 18.68 19.07 0.0M
2024-06-06 19.05 19.05 18.70 18.80 0.0M
2024-06-05 19.07 19.07 18.78 18.99 0.0M
2024-06-04 18.41 19.24 18.41 18.91 0.0M
2024-06-03 19.40 19.40 18.38 18.83 0.0M
2024-05-31 19.26 19.43 18.39 19.43 0.0M
2024-05-30 18.51 19.17 18.51 18.81 0.0M
2024-05-29 19.07 19.07 18.61 18.75 0.0M
2024-05-28 19.26 19.36 18.66 19.09 0.0M
2024-05-24 18.40 18.64 18.40 18.49 0.1M
2024-05-23 18.42 18.54 18.21 18.39 0.1M
2024-05-22 18.60 18.76 18.32 18.32 0.2M
2024-05-21 18.62 18.66 18.29 18.66 0.0M
2024-05-20 18.75 18.99 18.18 18.18 0.0M
2024-05-17 18.84 18.84 18.72 18.84 0.1M
2024-05-16 19.14 19.14 18.99 19.00 0.0M
2024-05-15 18.87 19.27 18.77 19.15 0.0M
2024-05-14 18.87 19.04 18.61 18.93 0.0M
2024-05-13 19.22 19.28 18.70 19.06 0.1M
2024-05-10 19.36 19.61 18.41 19.37 0.0M
2024-05-09 18.86 19.01 18.74 18.86 0.0M
2024-05-08 18.41 18.86 18.41 18.74 0.0M
2024-05-07 18.99 19.09 18.60 18.60 0.0M
2024-05-06 18.78 19.04 18.53 18.69 0.0M
2024-05-03 18.42 18.71 18.21 18.67 0.0M
2024-05-02 17.09 18.14 17.09 17.95 0.0M
2024-05-01 16.76 17.10 16.59 16.76 0.0M
2024-04-30 16.60 17.07 16.48 16.75 0.0M
2024-04-29 16.64 16.87 16.64 16.83 0.0M
2024-04-26 16.81 16.81 16.68 16.70 0.0M
2024-04-25 16.57 16.57 16.57 16.57 0.0M
2024-04-24 16.34 16.73 16.16 16.71 0.0M
2024-04-23 16.19 16.49 16.19 16.42 0.0M
2024-04-22 16.29 16.42 16.18 16.23 0.0M
2024-04-19 16.06 16.46 16.06 16.46 0.0M
2024-04-18 15.87 16.19 15.68 16.10 0.0M
2024-04-17 15.66 15.82 15.66 15.74 0.0M
2024-04-16 15.49 15.61 15.31 15.61 0.0M
2024-04-15 16.16 16.16 15.40 15.56 0.0M
2024-04-12 16.26 16.41 15.82 15.82 0.0M
2024-04-11 16.55 16.66 16.46 16.56 0.0M
2024-04-10 16.35 16.59 16.27 16.27 0.0M
2024-04-09 15.96 16.39 15.96 16.35 0.0M
2024-04-08 15.89 16.52 15.87 16.05 0.0M
2024-04-05 15.95 15.96 15.83 15.92 0.0M
2024-04-04 15.79 16.27 15.55 16.16 0.0M
2024-04-03 15.60 15.69 15.44 15.44 0.0M
2024-04-02 15.07 15.49 15.07 15.24 0.0M
2024-04-01 15.05 15.18 15.01 15.07 0.0M
2024-03-28 15.20 15.36 14.89 14.90 0.0M
2024-03-27 14.95 15.17 14.95 15.17 0.0M
2024-03-26 15.11 15.12 14.79 14.84 0.0M
2024-03-25 15.19 15.74 15.01 15.03 0.0M
2024-03-22 15.70 15.94 15.40 15.40 0.0M
2024-03-21 15.76 15.76 15.33 15.36 0.0M
2024-03-20 15.98 16.09 15.98 16.09 0.0M
2024-03-19 16.16 16.30 16.01 16.28 0.0M
2024-03-18 16.21 16.32 16.10 16.16 0.0M
2024-03-15 16.34 16.54 16.34 16.40 0.0M
2024-03-14 16.42 16.50 16.34 16.50 0.0M
2024-03-13 16.23 16.42 16.22 16.36 0.0M
2024-03-12 15.83 16.15 15.11 16.01 0.0M
2024-03-11 14.93 15.99 14.93 15.96 0.0M
2024-03-08 15.62 15.92 15.51 15.51 0.0M
2024-03-07 15.28 15.72 15.11 15.11 0.0M
2024-03-06 15.08 15.37 15.00 15.37 0.0M
2024-03-05 14.96 15.25 14.93 15.09 0.0M
2024-03-04 15.70 15.70 15.01 15.15 0.0M
2024-03-01 14.99 16.44 14.89 16.41 0.1M
2024-02-29 15.00 15.01 14.74 14.91 0.0M
2024-02-28 14.82 14.84 14.78 14.81 0.0M
2024-02-27 14.86 14.92 14.73 14.73 0.0M
2024-02-26 14.80 14.88 14.59 14.59 0.0M
2024-02-23 14.79 14.90 14.61 14.63 0.0M
2024-02-22 15.09 15.09 14.80 14.82 0.0M
2024-02-21 15.01 15.13 15.00 15.13 0.0M
2024-02-20 14.82 15.19 14.72 15.01 0.0M
2024-02-16 15.02 15.07 14.79 14.80 0.0M
2024-02-15 15.17 15.17 14.92 15.07 0.0M
2024-02-14 14.89 14.95 14.55 14.93 0.0M
2024-02-13 14.67 14.88 14.59 14.70 0.0M
2024-02-12 14.65 14.79 14.25 14.51 0.0M
2024-02-09 15.00 15.00 14.57 14.57 0.0M
2024-02-08 15.09 15.17 15.00 15.00 0.0M
2024-02-07 14.95 15.05 14.83 15.00 0.1M
2024-02-06 14.56 14.96 14.56 14.96 0.0M
2024-02-05 14.55 14.92 14.52 14.76 0.1M
2024-02-02 14.78 14.97 14.07 14.21 0.0M
2024-02-01 14.80 15.19 14.80 15.10 0.0M
2024-01-31 14.37 15.34 14.25 15.09 0.1M
2024-01-30 14.12 14.28 14.00 14.21 0.0M
2024-01-29 14.16 14.21 13.74 13.74 0.0M
2024-01-26 14.31 14.42 14.14 14.25 0.0M
2024-01-25 14.79 14.79 14.42 14.42 0.0M
2024-01-24 14.64 15.10 14.64 14.71 0.0M
2024-01-23 14.88 14.88 14.27 14.58 0.0M
2024-01-22 14.68 14.82 14.64 14.82 0.0M
2024-01-19 14.77 14.83 14.58 14.63 0.0M
2024-01-18 14.70 15.39 14.42 14.64 0.0M
2024-01-17 15.03 15.60 14.67 15.35 0.0M
2024-01-16 15.40 15.40 14.95 15.23 0.0M
2024-01-12 15.97 16.22 15.27 15.47 0.1M
2024-01-11 14.91 15.37 14.91 15.28 0.0M
2024-01-10 14.98 15.15 14.95 14.95 0.0M
2024-01-09 14.99 15.19 14.99 15.01 0.0M
2024-01-08 15.72 15.72 15.23 15.27 0.0M
2024-01-05 15.72 15.72 15.06 15.66 0.0M
2024-01-04 15.56 15.65 15.25 15.65 0.0M
2024-01-03 14.95 15.64 14.95 15.42 0.0M
2024-01-02 14.74 15.00 14.60 14.85 0.0M