Coca-Cola Embonor S.A. (SNSE:EMBONOR.A)
Chile · Delayed Price · Currency is CLP 1,330.00
0.00 (0.00%)
At close: Nov 12, 2025
Coca-Cola Embonor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 15 |
| Oct 29, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 52 |
| Oct 28, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 27, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 24, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 23, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 22, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 21, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 20, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 17, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 16, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 2 |
| Oct 15, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 14, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 13, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 10, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 9, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 8, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 7, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 6, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 3, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 2, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Oct 1, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Sep 30, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Sep 29, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Sep 26, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Sep 25, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Sep 24, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 91 |
| Sep 23, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Sep 22, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 154 |
| Sep 17, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Sep 16, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 14 |
| Sep 15, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Sep 12, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 30 |
| Sep 11, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 274 |
| Sep 10, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 142 |
| Sep 9, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 16 |
| Sep 8, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Sep 5, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Sep 4, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Sep 3, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 20 |
| Sep 2, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |