Coca-Cola Embonor S.A. (SNSE:EMBONOR.A)
Chile · Delayed Price · Currency is CLP 1,330.00
0.00 (0.00%)
At close: Jan 14, 2026
Coca-Cola Embonor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1,401.00 | 1,401.00 | 1,401.00 | 1,330.00 | 1,330.00 | - | 592 |
| Jan 14, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Jan 13, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 91 |
| Jan 12, 2026 | 1,401.00 | 1,401.00 | 1,401.00 | 1,330.00 | 1,330.00 | - | 1,492 |
| Jan 9, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Jan 8, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 1 |
| Jan 7, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Jan 6, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Jan 5, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Jan 2, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 353 |
| Dec 30, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 66 |
| Dec 29, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Dec 26, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Dec 24, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Dec 23, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Dec 22, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Dec 19, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Dec 18, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Dec 17, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 184 |
| Dec 16, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 134 |
| Dec 15, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 10 |
| Dec 12, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Dec 11, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 19 |
| Dec 10, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 4 |
| Dec 9, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 216 |
| Dec 5, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 67 |
| Dec 4, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 10 |
| Dec 3, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 430 |
| Dec 2, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 120 |
| Dec 1, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 5 |
| Nov 28, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Nov 27, 2025 | 1,305.10 | 1,305.10 | 1,305.10 | 1,330.00 | 1,330.00 | - | 2,154 |
| Nov 26, 2025 | 1,316.70 | 1,316.70 | 1,305.00 | 1,330.00 | 1,330.00 | - | 2,778 |
| Nov 25, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 185 |
| Nov 24, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Nov 21, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Nov 20, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 5 |
| Nov 19, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 5 |
| Nov 18, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Nov 17, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 198 |
| Nov 14, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Nov 13, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | - |
| Nov 12, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 2 |
| Nov 11, 2025 | 1,332.00 | 1,332.00 | 1,332.00 | 1,330.00 | 1,309.05 | - | 1,246 |
| Nov 10, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 40 |
| Nov 7, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 87 |
| Nov 6, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 40 |
| Nov 5, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 472 |
| Nov 4, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 2 |
| Nov 3, 2025 | 1,260.10 | 1,260.10 | 1,260.10 | 1,330.00 | 1,309.05 | - | 796 |