Skip to main content
logo
Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile flag Chile · Delayed Price · Currency is CLP
4,199.00
-1.00 (-0.02%)
At close: Mar 19, 2026

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20264,199.004,199.004,108.304,199.004,199.00-0.02%1,042,763
Mar 18, 20264,200.004,228.704,156.004,200.004,200.00-436,603
Mar 17, 20264,148.004,200.004,002.304,200.004,200.001.25%810,950
Mar 16, 20264,120.004,158.004,090.204,148.004,148.001.42%393,305
Mar 13, 20264,040.004,158.304,029.604,090.004,090.001.24%486,038
Mar 12, 20264,009.604,113.103,954.404,040.004,040.001.00%1,351,753
Mar 11, 20264,080.004,080.003,970.004,000.004,000.00-1.96%1,532,738
Mar 10, 20264,001.604,140.003,940.004,080.004,080.001.24%1,784,049
Mar 9, 20263,989.004,030.003,882.304,030.004,030.001.00%763,759
Mar 6, 20263,989.904,003.903,870.003,990.003,990.00-1,295,560
Mar 5, 20264,075.004,143.903,950.003,990.003,990.00-2.21%695,033
Mar 4, 20263,970.004,080.003,942.004,080.004,080.002.77%2,242,320
Mar 3, 20264,100.004,100.003,834.303,970.003,970.00-3.65%1,478,311
Mar 2, 20264,205.004,205.004,020.004,120.504,120.50-2.01%1,318,913
Feb 27, 20264,290.004,293.504,150.004,205.004,205.00-2.45%2,833,844
Feb 26, 20264,358.004,358.004,208.104,310.704,310.70-1.13%551,536
Feb 25, 20264,358.604,400.004,315.004,360.004,360.00-0.91%702,702
Feb 24, 20264,400.004,419.904,316.504,400.004,400.00-0.56%1,384,615
Feb 23, 20264,400.004,448.604,338.704,425.004,425.00-0.56%650,884
Feb 20, 20264,420.004,450.004,360.004,450.004,450.000.14%739,821
Feb 19, 20264,443.704,444.004,304.404,443.704,443.70-0.01%1,541,280
Feb 18, 20264,500.004,500.004,319.504,444.004,444.00-473,713
Feb 17, 20264,428.604,460.204,394.904,444.004,444.001.00%944,137
Feb 16, 20264,360.004,415.404,360.004,400.004,400.000.92%760,146
Feb 13, 20264,443.004,443.004,300.504,360.004,360.00-0.23%425,780
Feb 12, 20264,500.004,515.004,370.004,370.004,370.00-2.89%1,018,967
Feb 11, 20264,505.704,520.004,414.504,500.004,500.00-744,962
Feb 10, 20264,545.004,545.004,474.904,500.004,500.00-1.10%1,168,775
Feb 9, 20264,620.004,620.004,504.804,550.004,550.00-781,593
Feb 6, 20264,739.804,739.804,505.104,550.004,550.00-1.09%1,007,142
Feb 5, 20264,730.004,749.804,565.004,600.004,600.00-2.75%774,380
Feb 4, 20264,750.004,760.004,685.104,730.004,730.00-0.42%574,272
Feb 3, 20264,651.004,750.004,615.004,750.004,750.002.15%1,377,512
Feb 2, 20264,530.704,650.004,510.004,650.004,650.001.31%1,393,574
Jan 30, 20264,609.904,617.004,520.004,589.904,589.90-0.44%771,093
Jan 29, 20264,609.004,610.004,516.004,610.004,610.000.02%1,114,313
Jan 28, 20264,550.104,650.004,512.004,609.004,609.001.52%1,108,103
Jan 27, 20264,460.004,548.004,405.404,540.104,540.103.07%1,808,679
Jan 26, 20264,570.004,570.004,381.004,405.004,405.00-3.19%1,165,429
Jan 23, 20264,550.004,550.004,430.104,550.004,550.00-865,746
Jan 22, 20264,485.004,580.004,430.004,550.004,550.001.34%1,115,914
Jan 21, 20264,376.004,565.804,376.004,490.004,490.001.81%966,391
Jan 20, 20264,380.104,410.004,324.804,410.004,410.00-0.23%931,783
Jan 19, 20264,406.604,438.004,343.804,420.004,420.00-0.65%392,444
Jan 16, 20264,380.004,449.004,300.104,449.004,449.002.04%1,686,918
Jan 15, 20264,297.004,440.004,297.004,360.004,360.001.45%1,865,170
Jan 14, 20264,340.704,447.504,297.704,297.704,297.70-2.33%885,930
Jan 13, 20264,360.004,435.704,301.004,400.004,400.001.03%1,598,374
Jan 12, 20264,380.004,478.704,349.804,355.004,355.00-0.57%873,134
Jan 9, 20264,345.004,398.604,301.004,380.004,380.000.72%654,224