Skip to main content
logo
Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile flag Chile · Delayed Price · Currency is CLP
4,321.20
+23.20 (0.54%)
At close: May 20, 2026

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20264,298.004,400.004,262.204,321.204,321.200.54%426,350
May 19, 20264,315.004,337.004,218.004,298.004,298.00-0.97%365,380
May 18, 20264,180.004,379.004,162.204,339.904,339.903.83%439,023
May 15, 20264,260.004,302.904,160.104,180.004,180.00-1.88%417,608
May 14, 20264,095.004,289.904,095.004,260.004,260.004.03%703,683
May 13, 20264,150.004,154.804,075.104,095.004,095.00-1.33%410,556
May 12, 20264,168.004,180.004,084.004,150.004,150.00-1.05%1,454,159
May 11, 20264,329.004,329.004,115.204,194.004,194.00-3.28%1,606,160
May 8, 20264,341.104,447.104,319.004,336.104,223.90-0.12%400,754
May 7, 20264,440.004,500.004,303.904,341.104,228.77-1.96%725,771
May 6, 20264,223.404,430.004,205.104,428.004,313.425.68%913,864
May 5, 20264,122.004,199.904,100.004,190.004,081.582.20%3,646,814
May 4, 20264,173.704,202.504,061.104,100.003,993.91-2.25%760,807
Apr 30, 20264,320.004,320.004,120.004,194.404,085.87-0.83%1,306,183
Apr 29, 20264,470.004,470.004,202.104,229.504,120.06-2.43%1,377,776
Apr 28, 20264,499.004,499.004,320.104,335.004,222.83-3.65%619,856
Apr 27, 20264,438.804,547.504,394.104,499.304,382.881.34%273,377
Apr 24, 20264,356.004,446.404,355.004,440.004,325.110.91%1,011,623
Apr 23, 20264,500.004,505.204,361.204,400.004,286.15-3.08%702,864
Apr 22, 20264,550.004,561.004,460.204,540.004,422.52-0.22%440,248
Apr 21, 20264,545.004,579.904,471.304,550.004,432.270.11%470,005
Apr 20, 20264,536.004,545.004,450.104,545.004,427.390.14%698,892
Apr 17, 20264,524.904,590.004,451.104,538.504,421.060.23%690,764
Apr 16, 20264,503.004,528.004,416.004,528.004,410.830.56%652,109
Apr 15, 20264,485.004,503.004,408.704,503.004,386.480.40%1,791,415
Apr 14, 20264,440.004,600.004,406.004,485.004,368.952.63%517,144
Apr 13, 20264,400.004,427.304,341.504,370.004,256.92-489,311
Apr 10, 20264,302.104,400.004,297.904,370.004,256.921.65%589,334
Apr 9, 20264,223.004,354.704,210.004,298.904,187.661.75%347,526
Apr 8, 20264,155.104,259.104,155.104,225.004,115.673.05%500,855
Apr 7, 20264,131.004,131.004,040.004,100.003,993.91-0.65%769,577
Apr 6, 20264,050.004,140.004,038.004,127.004,020.211.90%952,623
Apr 2, 20264,075.004,075.003,926.004,050.003,945.20-5.81%902,846
Apr 1, 20263,939.004,300.003,902.104,300.004,188.739.87%1,319,145
Mar 31, 20263,890.003,928.903,890.003,913.803,812.530.87%2,688,834
Mar 30, 20263,920.503,920.503,864.603,880.003,779.60-0.77%548,813
Mar 27, 20263,950.003,950.003,857.003,910.003,808.83-1.01%1,009,817
Mar 26, 20263,940.003,950.003,882.003,950.003,847.790.25%695,767
Mar 25, 20263,930.104,021.003,911.003,940.003,838.050.33%1,400,176
Mar 24, 20264,001.304,019.703,875.103,927.003,825.39-3.98%1,439,343
Mar 23, 20264,150.004,150.004,024.804,089.903,984.07-1.45%504,266
Mar 20, 20264,177.204,236.804,130.004,150.004,042.62-1.17%1,220,997
Mar 19, 20264,199.004,199.004,108.304,199.004,090.35-0.02%1,042,763
Mar 18, 20264,200.004,228.704,156.004,200.004,091.32-436,603
Mar 17, 20264,148.004,200.004,002.304,200.004,091.321.25%810,950
Mar 16, 20264,120.004,158.004,090.204,148.004,040.671.42%393,305
Mar 13, 20264,040.004,158.304,029.604,090.003,984.171.24%486,038
Mar 12, 20264,009.604,113.103,954.404,040.003,935.461.00%1,351,753
Mar 11, 20264,080.004,080.003,970.004,000.003,896.50-1.96%1,532,738
Mar 10, 20264,001.604,140.003,940.004,080.003,974.431.24%1,784,049