Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile · Delayed Price · Currency is CLP 4,194.40
-35.10 (-0.83%)
At close: Apr 30, 2026
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,320.00 | 4,320.00 | 4,120.00 | 4,194.40 | 4,194.40 | -0.83% | 1,306,183 |
| Apr 29, 2026 | 4,470.00 | 4,470.00 | 4,202.10 | 4,229.50 | 4,229.50 | -2.43% | 1,377,776 |
| Apr 28, 2026 | 4,499.00 | 4,499.00 | 4,320.10 | 4,335.00 | 4,335.00 | -3.65% | 619,856 |
| Apr 27, 2026 | 4,438.80 | 4,547.50 | 4,394.10 | 4,499.30 | 4,499.30 | 1.34% | 273,377 |
| Apr 24, 2026 | 4,356.00 | 4,446.40 | 4,355.00 | 4,440.00 | 4,440.00 | 0.91% | 1,011,623 |
| Apr 23, 2026 | 4,500.00 | 4,505.20 | 4,361.20 | 4,400.00 | 4,400.00 | -3.08% | 702,864 |
| Apr 22, 2026 | 4,550.00 | 4,561.00 | 4,460.20 | 4,540.00 | 4,540.00 | -0.22% | 440,248 |
| Apr 21, 2026 | 4,545.00 | 4,579.90 | 4,471.30 | 4,550.00 | 4,550.00 | 0.11% | 470,005 |
| Apr 20, 2026 | 4,536.00 | 4,545.00 | 4,450.10 | 4,545.00 | 4,545.00 | 0.14% | 698,892 |
| Apr 17, 2026 | 4,524.90 | 4,590.00 | 4,451.10 | 4,538.50 | 4,538.50 | 0.23% | 690,764 |
| Apr 16, 2026 | 4,503.00 | 4,528.00 | 4,416.00 | 4,528.00 | 4,528.00 | 0.56% | 652,109 |
| Apr 15, 2026 | 4,485.00 | 4,503.00 | 4,408.70 | 4,503.00 | 4,503.00 | 0.40% | 1,791,415 |
| Apr 14, 2026 | 4,440.00 | 4,600.00 | 4,406.00 | 4,485.00 | 4,485.00 | 2.63% | 517,144 |
| Apr 13, 2026 | 4,400.00 | 4,427.30 | 4,341.50 | 4,370.00 | 4,370.00 | - | 489,311 |
| Apr 10, 2026 | 4,302.10 | 4,400.00 | 4,297.90 | 4,370.00 | 4,370.00 | 1.65% | 589,334 |
| Apr 9, 2026 | 4,223.00 | 4,354.70 | 4,210.00 | 4,298.90 | 4,298.90 | 1.75% | 347,526 |
| Apr 8, 2026 | 4,155.10 | 4,259.10 | 4,155.10 | 4,225.00 | 4,225.00 | 3.05% | 500,855 |
| Apr 7, 2026 | 4,131.00 | 4,131.00 | 4,040.00 | 4,100.00 | 4,100.00 | -0.65% | 769,577 |
| Apr 6, 2026 | 4,050.00 | 4,140.00 | 4,038.00 | 4,127.00 | 4,127.00 | 1.90% | 952,623 |
| Apr 2, 2026 | 4,075.00 | 4,075.00 | 3,926.00 | 4,050.00 | 4,050.00 | -5.81% | 902,846 |
| Apr 1, 2026 | 3,939.00 | 4,300.00 | 3,902.10 | 4,300.00 | 4,300.00 | 9.87% | 1,319,145 |
| Mar 31, 2026 | 3,890.00 | 3,928.90 | 3,890.00 | 3,913.80 | 3,913.80 | 0.87% | 2,688,834 |
| Mar 30, 2026 | 3,920.50 | 3,920.50 | 3,864.60 | 3,880.00 | 3,880.00 | -0.77% | 548,813 |
| Mar 27, 2026 | 3,950.00 | 3,950.00 | 3,857.00 | 3,910.00 | 3,910.00 | -1.01% | 1,009,817 |
| Mar 26, 2026 | 3,940.00 | 3,950.00 | 3,882.00 | 3,950.00 | 3,950.00 | 0.25% | 695,767 |
| Mar 25, 2026 | 3,930.10 | 4,021.00 | 3,911.00 | 3,940.00 | 3,940.00 | 0.33% | 1,400,176 |
| Mar 24, 2026 | 4,001.30 | 4,019.70 | 3,875.10 | 3,927.00 | 3,927.00 | -3.98% | 1,439,343 |
| Mar 23, 2026 | 4,150.00 | 4,150.00 | 4,024.80 | 4,089.90 | 4,089.90 | -1.45% | 504,266 |
| Mar 20, 2026 | 4,177.20 | 4,236.80 | 4,130.00 | 4,150.00 | 4,150.00 | -1.17% | 1,220,997 |
| Mar 19, 2026 | 4,199.00 | 4,199.00 | 4,108.30 | 4,199.00 | 4,199.00 | -0.02% | 1,042,763 |
| Mar 18, 2026 | 4,200.00 | 4,228.70 | 4,156.00 | 4,200.00 | 4,200.00 | - | 436,603 |
| Mar 17, 2026 | 4,148.00 | 4,200.00 | 4,002.30 | 4,200.00 | 4,200.00 | 1.25% | 810,950 |
| Mar 16, 2026 | 4,120.00 | 4,158.00 | 4,090.20 | 4,148.00 | 4,148.00 | 1.42% | 393,305 |
| Mar 13, 2026 | 4,040.00 | 4,158.30 | 4,029.60 | 4,090.00 | 4,090.00 | 1.24% | 486,038 |
| Mar 12, 2026 | 4,009.60 | 4,113.10 | 3,954.40 | 4,040.00 | 4,040.00 | 1.00% | 1,351,753 |
| Mar 11, 2026 | 4,080.00 | 4,080.00 | 3,970.00 | 4,000.00 | 4,000.00 | -1.96% | 1,532,738 |
| Mar 10, 2026 | 4,001.60 | 4,140.00 | 3,940.00 | 4,080.00 | 4,080.00 | 1.24% | 1,784,049 |
| Mar 9, 2026 | 3,989.00 | 4,030.00 | 3,882.30 | 4,030.00 | 4,030.00 | 1.00% | 763,759 |
| Mar 6, 2026 | 3,989.90 | 4,003.90 | 3,870.00 | 3,990.00 | 3,990.00 | - | 1,295,560 |
| Mar 5, 2026 | 4,075.00 | 4,143.90 | 3,950.00 | 3,990.00 | 3,990.00 | -2.21% | 695,033 |
| Mar 4, 2026 | 3,970.00 | 4,080.00 | 3,942.00 | 4,080.00 | 4,080.00 | 2.77% | 2,242,320 |
| Mar 3, 2026 | 4,100.00 | 4,100.00 | 3,834.30 | 3,970.00 | 3,970.00 | -3.65% | 1,478,311 |
| Mar 2, 2026 | 4,205.00 | 4,205.00 | 4,020.00 | 4,120.50 | 4,120.50 | -2.01% | 1,318,913 |
| Feb 27, 2026 | 4,290.00 | 4,293.50 | 4,150.00 | 4,205.00 | 4,205.00 | -2.45% | 2,833,844 |
| Feb 26, 2026 | 4,358.00 | 4,358.00 | 4,208.10 | 4,310.70 | 4,310.70 | -1.13% | 551,536 |
| Feb 25, 2026 | 4,358.60 | 4,400.00 | 4,315.00 | 4,360.00 | 4,360.00 | -0.91% | 702,702 |
| Feb 24, 2026 | 4,400.00 | 4,419.90 | 4,316.50 | 4,400.00 | 4,400.00 | -0.56% | 1,384,615 |
| Feb 23, 2026 | 4,400.00 | 4,448.60 | 4,338.70 | 4,425.00 | 4,425.00 | -0.56% | 650,884 |
| Feb 20, 2026 | 4,420.00 | 4,450.00 | 4,360.00 | 4,450.00 | 4,450.00 | 0.14% | 739,821 |
| Feb 19, 2026 | 4,443.70 | 4,444.00 | 4,304.40 | 4,443.70 | 4,443.70 | -0.01% | 1,541,280 |