Coca-Cola Embonor S.A. (SNSE:EMBONOR.B)
Chile · Delayed Price · Currency is CLP 1,435.00
-7.80 (-0.54%)
At close: Dec 5, 2025
Coca-Cola Embonor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,437.00 | 1,437.00 | 1,435.00 | 1,435.00 | - | -0.54% | 18,663 |
| Dec 4, 2025 | 1,451.00 | 1,452.00 | 1,435.00 | 1,442.80 | - | 0.63% | 10,214 |
| Dec 3, 2025 | 1,445.00 | 1,445.00 | 1,433.80 | 1,433.80 | - | - | 3,490 |
| Dec 2, 2025 | 1,431.00 | 1,433.80 | 1,431.00 | 1,433.80 | - | 0.14% | 5,998 |
| Dec 1, 2025 | 1,500.00 | 1,500.00 | 1,431.00 | 1,431.80 | - | 0.12% | 10,464 |
| Nov 28, 2025 | 1,432.00 | 1,432.00 | 1,430.00 | 1,430.10 | - | 0.01% | 7,654 |
| Nov 27, 2025 | 1,405.00 | 1,430.00 | 1,405.00 | 1,430.00 | - | 1.45% | 140,964 |
| Nov 26, 2025 | 1,402.00 | 1,410.00 | 1,400.00 | 1,409.50 | - | -0.68% | 138,282 |
| Nov 25, 2025 | 1,399.00 | 1,425.00 | 1,399.00 | 1,419.10 | - | -0.07% | 10,698 |
| Nov 24, 2025 | 1,438.00 | 1,438.00 | 1,420.00 | 1,420.10 | - | 2.17% | 96,013 |
| Nov 21, 2025 | 1,397.30 | 1,397.30 | 1,389.90 | 1,389.90 | - | - | 2,032 |
| Nov 20, 2025 | 1,389.90 | 1,389.90 | 1,389.80 | 1,389.90 | - | - | 94,374 |
| Nov 19, 2025 | 1,397.20 | 1,397.20 | 1,389.90 | 1,389.90 | - | -0.52% | 289,222 |
| Nov 18, 2025 | 1,400.00 | 1,405.00 | 1,381.00 | 1,397.20 | - | -0.20% | 15,733 |
| Nov 17, 2025 | 1,400.00 | 1,400.00 | 1,375.00 | 1,400.00 | - | 1.62% | 188,376 |
| Nov 14, 2025 | 1,375.00 | 1,390.00 | 1,371.00 | 1,377.70 | - | 0.20% | 6,939 |
| Nov 13, 2025 | 1,405.00 | 1,405.00 | 1,375.00 | 1,375.00 | - | -2.18% | 738,452 |
| Nov 12, 2025 | 1,404.00 | 1,405.70 | 1,366.10 | 1,405.70 | - | - | 5,620 |
| Nov 11, 2025 | 1,405.00 | 1,410.00 | 1,405.00 | 1,405.70 | - | -0.30% | 13,836 |
| Nov 10, 2025 | 1,438.00 | 1,438.00 | 1,405.00 | 1,410.00 | - | 0.71% | 2,255,020 |
| Nov 7, 2025 | 1,380.00 | 1,400.00 | 1,370.00 | 1,400.00 | - | 2.17% | 370,548 |
| Nov 6, 2025 | 1,370.30 | 1,385.00 | 1,370.30 | 1,370.30 | - | - | 4,547 |
| Nov 5, 2025 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.30 | - | -0.47% | 25,901 |
| Nov 4, 2025 | 1,397.00 | 1,397.00 | 1,365.00 | 1,376.80 | - | -1.38% | 21,699 |
| Nov 3, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,396.00 | - | 0.43% | 20,143 |
| Oct 30, 2025 | 1,390.00 | 1,400.00 | 1,381.10 | 1,390.00 | - | 1.46% | 383,873 |
| Oct 29, 2025 | 1,390.00 | 1,390.00 | 1,365.10 | 1,370.00 | - | 0.24% | 395,495 |
| Oct 28, 2025 | 1,360.10 | 1,414.90 | 1,360.10 | 1,366.70 | - | 0.09% | 74,659 |
| Oct 27, 2025 | 1,365.50 | 1,420.00 | 1,360.10 | 1,365.50 | - | - | 4,846 |
| Oct 24, 2025 | 1,362.00 | 1,390.00 | 1,359.00 | 1,365.50 | - | 0.26% | 5,837 |
| Oct 23, 2025 | 1,361.90 | 1,361.90 | 1,360.00 | 1,361.90 | - | - | 1,468 |
| Oct 22, 2025 | 1,360.00 | 1,400.00 | 1,360.00 | 1,361.90 | - | 0.16% | 11,883 |
| Oct 21, 2025 | 1,350.00 | 1,360.00 | 1,350.00 | 1,359.70 | - | - | 4,904 |
| Oct 20, 2025 | 1,367.80 | 1,388.00 | 1,359.00 | 1,359.70 | - | -0.59% | 17,200 |
| Oct 17, 2025 | 1,367.00 | 1,367.80 | 1,365.00 | 1,367.80 | - | - | 3,012 |
| Oct 16, 2025 | 1,367.00 | 1,370.10 | 1,367.00 | 1,367.80 | - | -0.16% | 19,435 |
| Oct 15, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | -0.15% | 12,521 |
| Oct 14, 2025 | 1,370.00 | 1,372.10 | 1,350.00 | 1,372.10 | - | - | 469 |
| Oct 13, 2025 | 1,371.00 | 1,380.00 | 1,351.00 | 1,372.10 | - | - | 820 |
| Oct 10, 2025 | 1,336.60 | 1,372.10 | 1,336.60 | 1,372.10 | - | - | 1,850 |
| Oct 9, 2025 | 1,390.00 | 1,390.00 | 1,336.60 | 1,372.10 | - | - | 3,615 |
| Oct 8, 2025 | 1,335.10 | 1,372.10 | 1,335.10 | 1,372.10 | - | - | 2,654 |
| Oct 7, 2025 | 1,360.00 | 1,372.10 | 1,355.00 | 1,372.10 | - | - | 86 |
| Oct 6, 2025 | 1,372.10 | 1,372.10 | 1,330.00 | 1,372.10 | - | - | 2,151 |
| Oct 3, 2025 | 1,389.00 | 1,390.00 | 1,335.20 | 1,372.10 | - | -1.27% | 13,616 |
| Oct 2, 2025 | 1,388.00 | 1,389.70 | 1,379.90 | 1,389.70 | - | - | 1,903 |
| Oct 1, 2025 | 1,388.00 | 1,389.70 | 1,350.00 | 1,389.70 | - | - | 1,932 |
| Sep 30, 2025 | 1,399.00 | 1,399.00 | 1,380.00 | 1,389.70 | - | 1.50% | 56,448 |
| Sep 29, 2025 | 1,370.00 | 1,370.00 | 1,369.00 | 1,369.20 | - | - | 12,340 |
| Sep 26, 2025 | 1,369.20 | 1,369.20 | 1,369.00 | 1,369.20 | - | - | 1,953 |