Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile · Delayed Price · Currency is CLP 4,910.00
-40.10 (-0.81%)
At close: Sep 28, 2026
Embotelladora Andina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4,950.00 | 4,950.00 | 4,872.70 | 4,910.00 | 4,910.00 | -0.81% | 804,195 |
| Sep 25, 2026 | 5,000.00 | 5,000.00 | 4,790.90 | 4,950.10 | 4,950.10 | 0.41% | 367,361 |
| Sep 24, 2026 | 4,960.00 | 4,975.00 | 4,914.00 | 4,930.00 | 4,930.00 | -0.80% | 640,766 |
| Sep 23, 2026 | 4,951.00 | 5,019.70 | 4,925.90 | 4,970.00 | 4,970.00 | -0.18% | 595,511 |
| Sep 22, 2026 | 4,920.00 | 5,002.00 | 4,920.00 | 4,979.00 | 4,979.00 | 1.61% | 2,902,117 |
| Sep 21, 2026 | 4,899.90 | 4,938.70 | 4,800.10 | 4,900.00 | 4,900.00 | - | 348,905 |
| Sep 17, 2026 | 4,800.00 | 4,900.00 | 4,753.20 | 4,900.00 | 4,900.00 | 3.31% | 917,805 |
| Sep 16, 2026 | 4,777.00 | 4,815.40 | 4,730.00 | 4,743.00 | 4,743.00 | 0.27% | 828,708 |
| Sep 15, 2026 | 4,770.00 | 4,770.00 | 4,685.30 | 4,730.00 | 4,730.00 | - | 1,167,951 |
| Sep 14, 2026 | 4,660.00 | 4,749.90 | 4,614.50 | 4,730.00 | 4,730.00 | 1.61% | 596,812 |
| Sep 11, 2026 | 4,647.80 | 4,699.90 | 4,590.00 | 4,655.00 | 4,655.00 | 1.20% | 221,166 |
| Sep 10, 2026 | 4,600.00 | 4,620.90 | 4,578.10 | 4,600.00 | 4,600.00 | - | 819,418 |
| Sep 9, 2026 | 4,676.90 | 4,676.90 | 4,536.10 | 4,600.00 | 4,600.00 | -0.22% | 893,137 |
| Sep 8, 2026 | 4,682.00 | 4,682.00 | 4,578.90 | 4,610.00 | 4,610.00 | -0.63% | 706,899 |
| Sep 7, 2026 | 4,600.00 | 4,670.00 | 4,580.00 | 4,639.00 | 4,639.00 | 0.85% | 68,895 |
| Sep 4, 2026 | 4,686.70 | 4,686.70 | 4,596.30 | 4,600.00 | 4,600.00 | -0.65% | 378,033 |
| 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 |