Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile · Delayed Price · Currency is CLP 4,699.90
-7.10 (-0.15%)
At close: Jul 24, 2026
Embotelladora Andina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,706.70 | 4,723.90 | 4,658.50 | 4,699.90 | 4,699.90 | -0.15% | 53,261 |
| Jul 23, 2026 | 4,679.80 | 4,707.00 | 4,539.20 | 4,707.00 | 4,707.00 | 0.15% | 408,954 |
| Jul 22, 2026 | 4,724.80 | 4,753.10 | 4,620.10 | 4,700.00 | 4,700.00 | -0.63% | 183,367 |
| Jul 21, 2026 | 4,610.00 | 4,731.00 | 4,555.00 | 4,729.90 | 4,729.90 | 2.71% | 625,464 |
| Jul 20, 2026 | 4,699.90 | 4,699.90 | 4,582.40 | 4,605.00 | 4,605.00 | -2.02% | 153,656 |
| Jul 17, 2026 | 4,747.00 | 4,747.00 | 4,588.80 | 4,699.90 | 4,699.90 | -0.99% | 751,025 |
| Jul 15, 2026 | 4,747.00 | 4,800.00 | 4,651.10 | 4,747.00 | 4,747.00 | - | 530,502 |
| Jul 14, 2026 | 4,784.00 | 4,785.00 | 4,682.10 | 4,747.00 | 4,747.00 | -0.77% | 1,527,257 |
| Jul 13, 2026 | 4,735.00 | 4,790.00 | 4,688.20 | 4,784.00 | 4,784.00 | 0.78% | 2,100,799 |
| Jul 10, 2026 | 4,656.00 | 4,749.70 | 4,636.20 | 4,747.00 | 4,747.00 | 1.98% | 652,131 |
| Jul 9, 2026 | 4,550.00 | 4,750.00 | 4,504.50 | 4,655.00 | 4,655.00 | 2.20% | 503,260 |
| Jul 8, 2026 | 4,548.90 | 4,555.00 | 4,467.70 | 4,555.00 | 4,555.00 | 1.00% | 493,571 |
| Jul 7, 2026 | 4,546.30 | 4,619.00 | 4,510.00 | 4,510.00 | 4,510.00 | -1.74% | 297,017 |
| Jul 6, 2026 | 4,598.80 | 4,600.00 | 4,515.00 | 4,590.00 | 4,590.00 | -0.04% | 426,477 |
| Jul 3, 2026 | 4,600.00 | 4,600.00 | 4,523.00 | 4,592.00 | 4,592.00 | 1.71% | 150,800 |
| Jul 2, 2026 | 4,560.00 | 4,577.80 | 4,461.90 | 4,515.00 | 4,515.00 | -0.99% | 589,571 |
| Jul 1, 2026 | 4,590.00 | 4,649.90 | 4,477.10 | 4,560.00 | 4,560.00 | -0.65% | 190,122 |
| Jun 30, 2026 | 4,700.00 | 4,700.00 | 4,504.60 | 4,590.00 | 4,590.00 | -0.43% | 893,310 |
| Jun 26, 2026 | 4,437.00 | 4,650.00 | 4,437.00 | 4,610.00 | 4,610.00 | 0.77% | 267,681 |
| Jun 25, 2026 | 4,505.00 | 4,717.80 | 4,400.00 | 4,575.00 | 4,575.00 | 1.55% | 337,068 |
| Jun 24, 2026 | 4,520.50 | 4,540.00 | 4,454.80 | 4,505.10 | 4,505.10 | -0.77% | 292,915 |
| Jun 23, 2026 | 4,549.90 | 4,579.50 | 4,458.90 | 4,540.00 | 4,540.00 | -0.22% | 386,549 |
| Jun 22, 2026 | 4,480.00 | 4,559.90 | 4,460.50 | 4,550.00 | 4,550.00 | 1.56% | 495,358 |
| Jun 19, 2026 | 4,490.00 | 4,540.00 | 4,420.00 | 4,480.00 | 4,480.00 | 1.82% | 739,907 |
| Jun 18, 2026 | 4,339.80 | 4,459.80 | 4,291.90 | 4,400.00 | 4,400.00 | 1.38% | 460,399 |
| Jun 17, 2026 | 4,390.00 | 4,400.00 | 4,336.20 | 4,340.00 | 4,340.00 | 0.33% | 1,090,336 |
| Jun 16, 2026 | 4,400.00 | 4,435.50 | 4,305.80 | 4,325.60 | 4,325.60 | -1.47% | 2,306,989 |
| Jun 15, 2026 | 4,370.00 | 4,448.90 | 4,330.20 | 4,390.00 | 4,390.00 | 1.38% | 783,399 |
| Jun 12, 2026 | 4,370.00 | 4,420.00 | 4,290.00 | 4,330.10 | 4,330.10 | -0.91% | 441,249 |
| Jun 11, 2026 | 4,200.00 | 4,370.00 | 4,180.10 | 4,370.00 | 4,370.00 | 4.05% | 582,309 |
| Jun 10, 2026 | 4,160.00 | 4,200.00 | 4,113.00 | 4,200.00 | 4,200.00 | 0.48% | 491,458 |
| Jun 9, 2026 | 4,111.00 | 4,180.50 | 4,111.00 | 4,180.00 | 4,180.00 | 1.70% | 535,607 |
| Jun 8, 2026 | 4,170.00 | 4,170.00 | 4,100.00 | 4,110.00 | 4,110.00 | -1.44% | 287,779 |
| Jun 5, 2026 | 4,200.00 | 4,250.00 | 4,117.70 | 4,170.00 | 4,170.00 | 0.51% | 321,514 |
| Jun 4, 2026 | 4,300.00 | 4,383.60 | 4,149.00 | 4,149.00 | 4,149.00 | -3.51% | 1,217,578 |
| Jun 3, 2026 | 4,355.00 | 4,369.80 | 4,241.80 | 4,300.00 | 4,300.00 | -2.27% | 885,205 |
| Jun 2, 2026 | 4,400.10 | 4,474.90 | 4,350.10 | 4,400.00 | 4,400.00 | -1.68% | 985,724 |
| Jun 1, 2026 | 4,500.10 | 4,529.60 | 4,365.20 | 4,475.00 | 4,475.00 | -0.56% | 964,123 |
| May 29, 2026 | 4,522.00 | 4,550.00 | 4,411.20 | 4,500.00 | 4,500.00 | - | 1,421,971 |
| May 28, 2026 | 4,377.70 | 4,557.50 | 4,361.40 | 4,500.00 | 4,500.00 | 1.12% | 510,084 |
| May 27, 2026 | 4,400.00 | 4,450.00 | 4,356.00 | 4,450.00 | 4,450.00 | 0.68% | 622,219 |
| May 26, 2026 | 4,459.90 | 4,459.90 | 4,302.00 | 4,420.00 | 4,420.00 | -0.67% | 370,459 |
| May 25, 2026 | 4,425.30 | 4,450.00 | 4,297.30 | 4,450.00 | 4,450.00 | 2.66% | 269,468 |
| May 22, 2026 | 4,413.40 | 4,413.40 | 4,219.20 | 4,334.90 | 4,334.90 | 0.32% | 571,462 |
| May 20, 2026 | 4,298.00 | 4,400.00 | 4,262.20 | 4,321.20 | 4,321.20 | 0.54% | 426,350 |
| May 19, 2026 | 4,315.00 | 4,337.00 | 4,218.00 | 4,298.00 | 4,298.00 | -0.97% | 365,380 |
| May 18, 2026 | 4,180.00 | 4,379.00 | 4,162.20 | 4,339.90 | 4,339.90 | 3.83% | 439,023 |
| May 15, 2026 | 4,260.00 | 4,302.90 | 4,160.10 | 4,180.00 | 4,180.00 | -1.88% | 417,608 |
| May 14, 2026 | 4,095.00 | 4,289.90 | 4,095.00 | 4,260.00 | 4,260.00 | 4.03% | 703,683 |
| May 13, 2026 | 4,150.00 | 4,154.80 | 4,075.10 | 4,095.00 | 4,095.00 | -1.33% | 410,556 |