Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile · Delayed Price · Currency is CLP 4,600.00
-30.00 (-0.65%)
At close: Sep 4, 2026
Embotelladora Andina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4,680.10 | 4,690.10 | 4,624.90 | 4,630.00 | 4,630.00 | -0.65% | 643,079 |
| Sep 2, 2026 | 4,590.00 | 4,720.30 | 4,555.00 | 4,660.10 | 4,660.10 | 1.53% | 1,667,265 |
| Sep 1, 2026 | 4,529.00 | 4,620.00 | 4,505.10 | 4,590.00 | 4,590.00 | 1.32% | 1,531,257 |
| Aug 31, 2026 | 4,522.00 | 4,575.70 | 4,442.80 | 4,530.00 | 4,530.00 | 0.11% | 1,486,578 |
| Aug 28, 2026 | 4,600.10 | 4,650.00 | 4,523.10 | 4,525.00 | 4,525.00 | -1.63% | 395,306 |
| Aug 27, 2026 | 4,590.00 | 4,650.00 | 4,573.00 | 4,600.00 | 4,600.00 | 0.88% | 609,129 |
| Aug 26, 2026 | 4,650.00 | 4,698.90 | 4,551.10 | 4,560.00 | 4,560.00 | -1.09% | 1,039,057 |
| Aug 25, 2026 | 4,651.00 | 4,685.20 | 4,600.00 | 4,610.30 | 4,610.30 | -0.85% | 724,191 |
| Aug 24, 2026 | 4,628.00 | 4,727.50 | 4,600.80 | 4,650.00 | 4,650.00 | 1.69% | 644,847 |
| Aug 21, 2026 | 4,700.00 | 4,719.10 | 4,629.00 | 4,629.00 | 4,572.90 | -1.51% | 244,408 |
| Aug 20, 2026 | 4,730.00 | 4,730.00 | 4,650.00 | 4,700.00 | 4,643.04 | -0.63% | 381,722 |
| Aug 19, 2026 | 4,675.00 | 4,760.00 | 4,675.00 | 4,730.00 | 4,672.68 | 1.18% | 349,398 |
| Aug 18, 2026 | 4,688.30 | 4,705.00 | 4,605.00 | 4,675.00 | 4,618.34 | -0.64% | 405,579 |
| Aug 17, 2026 | 4,750.00 | 4,750.00 | 4,628.20 | 4,705.00 | 4,647.98 | 0.32% | 373,248 |
| Aug 14, 2026 | 4,633.10 | 4,737.70 | 4,601.10 | 4,690.00 | 4,633.16 | 0.21% | 650,105 |
| Aug 13, 2026 | 4,699.20 | 4,739.00 | 4,525.00 | 4,680.00 | 4,623.28 | -0.65% | 679,992 |
| Aug 12, 2026 | 4,800.00 | 4,820.00 | 4,585.10 | 4,710.80 | 4,653.71 | -1.86% | 687,918 |
| Aug 11, 2026 | 4,819.90 | 4,821.00 | 4,710.00 | 4,800.00 | 4,741.83 | -0.41% | 214,955 |
| Aug 10, 2026 | 4,987.00 | 4,987.00 | 4,770.00 | 4,820.00 | 4,761.59 | -0.58% | 1,761,001 |
| Aug 7, 2026 | 4,823.00 | 4,873.40 | 4,800.00 | 4,848.00 | 4,789.25 | 0.60% | 339,782 |
| Aug 6, 2026 | 4,820.00 | 4,881.00 | 4,751.00 | 4,818.90 | 4,760.50 | -0.02% | 614,187 |
| Aug 5, 2026 | 4,700.00 | 4,820.00 | 4,688.10 | 4,820.00 | 4,761.59 | 2.99% | 1,857,342 |
| Aug 4, 2026 | 4,640.00 | 4,690.00 | 4,630.00 | 4,680.00 | 4,623.28 | 1.30% | 174,332 |
| Aug 3, 2026 | 4,650.00 | 4,650.00 | 4,601.10 | 4,620.00 | 4,564.01 | -0.22% | 248,851 |
| Jul 31, 2026 | 4,699.90 | 4,700.00 | 4,500.00 | 4,630.00 | 4,573.89 | -0.86% | 322,281 |
| Jul 30, 2026 | 4,696.00 | 4,724.60 | 4,611.60 | 4,670.00 | 4,613.40 | -0.85% | 566,334 |
| Jul 29, 2026 | 4,660.00 | 4,720.00 | 4,620.10 | 4,710.00 | 4,652.92 | - | 1,512,430 |
| Jul 28, 2026 | 4,620.00 | 4,710.00 | 4,610.00 | 4,710.00 | 4,652.92 | 1.95% | 193,218 |
| Jul 27, 2026 | 4,700.00 | 4,700.00 | 4,570.10 | 4,620.00 | 4,564.01 | -1.70% | 333,667 |
| Jul 24, 2026 | 4,706.70 | 4,723.90 | 4,658.50 | 4,699.90 | 4,642.94 | -0.15% | 53,261 |
| Jul 23, 2026 | 4,679.80 | 4,707.00 | 4,539.20 | 4,707.00 | 4,649.95 | 0.15% | 408,954 |
| Jul 22, 2026 | 4,724.80 | 4,753.10 | 4,620.10 | 4,700.00 | 4,643.04 | -0.63% | 183,367 |
| Jul 21, 2026 | 4,610.00 | 4,731.00 | 4,555.00 | 4,729.90 | 4,672.58 | 2.71% | 625,464 |
| Jul 20, 2026 | 4,699.90 | 4,699.90 | 4,582.40 | 4,605.00 | 4,549.19 | -2.02% | 153,656 |
| Jul 17, 2026 | 4,747.00 | 4,747.00 | 4,588.80 | 4,699.90 | 4,642.94 | -0.99% | 751,025 |
| Jul 15, 2026 | 4,747.00 | 4,800.00 | 4,651.10 | 4,747.00 | 4,689.47 | - | 530,502 |
| Jul 14, 2026 | 4,784.00 | 4,785.00 | 4,682.10 | 4,747.00 | 4,689.47 | -0.77% | 1,527,257 |
| Jul 13, 2026 | 4,735.00 | 4,790.00 | 4,688.20 | 4,784.00 | 4,726.02 | 0.78% | 2,100,799 |
| Jul 10, 2026 | 4,656.00 | 4,749.70 | 4,636.20 | 4,747.00 | 4,689.47 | 1.98% | 652,131 |
| Jul 9, 2026 | 4,550.00 | 4,750.00 | 4,504.50 | 4,655.00 | 4,598.58 | 2.20% | 503,260 |
| Jul 8, 2026 | 4,548.90 | 4,555.00 | 4,467.70 | 4,555.00 | 4,499.80 | 1.00% | 493,571 |
| Jul 7, 2026 | 4,546.30 | 4,619.00 | 4,510.00 | 4,510.00 | 4,455.34 | -1.74% | 297,017 |
| Jul 6, 2026 | 4,598.80 | 4,600.00 | 4,515.00 | 4,590.00 | 4,534.37 | -0.04% | 426,477 |
| Jul 3, 2026 | 4,600.00 | 4,600.00 | 4,523.00 | 4,592.00 | 4,536.35 | 1.71% | 150,800 |
| Jul 2, 2026 | 4,560.00 | 4,577.80 | 4,461.90 | 4,515.00 | 4,460.28 | -0.99% | 589,571 |
| Jul 1, 2026 | 4,590.00 | 4,649.90 | 4,477.10 | 4,560.00 | 4,504.74 | -0.65% | 190,122 |
| Jun 30, 2026 | 4,700.00 | 4,700.00 | 4,504.60 | 4,590.00 | 4,534.37 | -0.43% | 893,310 |
| Jun 26, 2026 | 4,437.00 | 4,650.00 | 4,437.00 | 4,610.00 | 4,554.13 | 0.77% | 267,681 |
| Jun 25, 2026 | 4,505.00 | 4,717.80 | 4,400.00 | 4,575.00 | 4,519.55 | 1.55% | 337,068 |
| Jun 24, 2026 | 4,520.50 | 4,540.00 | 4,454.80 | 4,505.10 | 4,450.50 | -0.77% | 292,915 |