Hot Features
프리미엄
Embotelladora Andina (AKO.A)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -1.7843866171 | 13.45 | 13.45 | 13.05 | 2938 | 13.19687134 | DR |
| 4 | -0.72 | -5.16870064609 | 13.93 | 14.18 | 13.03 | 1959 | 13.32158868 | DR |
| 12 | -2.79 | -17.4375 | 16 | 17 | 13.03 | 3390 | 14.2736215 | DR |
| 26 | -1.1394 | -7.94040168927 | 14.3494 | 17 | 13.03 | 2363 | 14.34298355 | DR |
| 52 | 1.64 | 14.1745894555 | 11.57 | 17 | 10.85 | 2039 | 13.67682269 | DR |
| 156 | 2.46 | 22.8837209302 | 10.75 | 17 | 8.28 | 2173 | 11.61497164 | DR |
| 260 | -0.87 | -6.17897727273 | 14.08 | 17 | 8.28 | 2181 | 12.05912359 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 13.21 | 0.03 | 0.23 | 13.32 | 13.32 | 13.15 | 1083 |
| 1732059600 | 13.18 | 0.03 | 0.23 | 13.28 | 13.28 | 13.15 | 11376 |
| 1731973200 | 13.15 | -0.22 | -1.65 | 13.06 | 13.1582 | 13.05 | 923 |
| 1731714000 | 13.37 | 0.01 | 0.07 | 13.37 | 13.37 | 13.29 | 593 |
| 1731627600 | 13.36 | 0.28 | 2.14 | 13.46 | 13.46 | 13.08 | 973 |
| 1731541200 | 13.08 | 0.05 | 0.38 | 13.58 | 13.58 | 13.08 | 148 |
| 1731454800 | 13.03 | -0.12 | -0.91 | 13.11 | 13.12 | 13.03 | 1211 |
| 1731368400 | 13.15 | -0.34 | -2.52 | 13.5 | 13.5 | 13.15 | 479 |
| 1731109200 | 13.49 | -0.17 | -1.24 | 13.5 | 13.7485 | 13.49 | 5124 |
| 1731022800 | 13.66 | 0.25 | 1.86 | 13.58 | 13.82 | 13.542 | 1727 |
| 1730936400 | 13.41 | -0.15 | -1.11 | 13.8 | 13.8 | 13.41 | 3265 |
| 1730850000 | 13.56 | 0.1 | 0.74 | 13.54 | 13.58 | 13.54 | 336 |
| 1730763600 | 13.46 | 0.06 | 0.45 | 13.96 | 13.96 | 13.46 | 1109 |
| 1730500800 | 13.4 | 0.32 | 2.45 | 13.13 | 13.56 | 13.13 | 311 |
| 1730414400 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.07 | 248 |
| 1730328000 | 13.08 | -0.69 | -5.01 | 13.75 | 13.75 | 13.08 | 6874 |
| 1730241600 | 13.77 | -0.11 | -0.79 | 13.78 | 13.94 | 13.77 | 762 |
| 1730155200 | 13.88 | -0.03 | -0.22 | 14.18 | 14.18 | 13.75 | 2752 |
| 1729896000 | 13.91 | 0 | 0.00 | 14.04 | 14.04 | 13.89 | 155 |
| 1729809600 | 13.91 | 0 | 0.00 | 13.93 | 14.05 | 13.91 | 189 |
| 1729723200 | 13.91 | -0.15 | -1.07 | 14.07 | 14.07 | 13.82 | 746 |
| 1729636800 | 14.06 | 0.08 | 0.57 | 14.18 | 14.18 | 13.93 | 3255 |
| 1729550400 | 13.98 | 0 | 0.00 | 13.81 | 14.03 | 13.81 | 6531 |
| 1729291200 | 13.98 | -0.03 | -0.24 | 14.01 | 14.02 | 13.88 | 4836 |
| 1729204800 | 14.0131 | -0.13 | -0.93 | 14.1 | 14.1 | 13.975 | 1569 |
| 1729118400 | 14.145 | 0.14 | 1.03 | 14.3 | 14.3 | 13.87 | 9060 |
| 1729032000 | 14.0001 | -0.2 | -1.41 | 14.1 | 14.23 | 14 | 2006 |
| 1728945600 | 14.2 | 0 | 0.00 | 14.29 | 14.29 | 14.12 | 6021 |
| 1728686400 | 14.2 | -0.29 | -2.00 | 14.5 | 14.5 | 14.2 | 8221 |
| 1728600000 | 14.49 | 0.23 | 1.61 | 14.35 | 14.5 | 14.11 | 41125 |
| 1728513600 | 14.26 | 0.07 | 0.49 | 13.89 | 14.26 | 13.89 | 1184 |
| 1728427200 | 14.19 | -0.06 | -0.42 | 14.025 | 14.2 | 14.025 | 8662 |
| 1728340800 | 14.25 | -0.12 | -0.84 | 14.37 | 14.37 | 14.15 | 1018 |
| 1728081600 | 14.37 | -0.23 | -1.58 | 14.05 | 14.38 | 14.05 | 4530 |
| 1727995200 | 14.6 | 0.2 | 1.39 | 14.4 | 14.6 | 13.54 | 2251 |
| 1727908800 | 14.4 | -0.08 | -0.55 | 14.55 | 14.55 | 14.35 | 3243 |
| 1727822400 | 14.48 | -0.17 | -1.17 | 14.63 | 14.68 | 14.455 | 13544 |
| 1727736000 | 14.6514 | 0.09 | 0.63 | 14.36 | 14.76 | 14.35 | 5739 |
| 1727476800 | 14.56 | 0.17 | 1.18 | 14.91 | 14.91 | 14.56 | 1419 |
| 1727390400 | 14.39 | -1.05 | -6.80 | 14.78 | 14.78 | 14.37 | 669 |
| 1727304000 | 15.44 | 1.08 | 7.52 | 14.79 | 15.44 | 14.4862 | 1473 |
| 1727217600 | 14.36 | 0.01 | 0.07 | 14.39 | 14.39 | 14.36 | 426 |
| 1727131200 | 14.35 | -0.15 | -1.03 | 14.52 | 14.7834 | 14.35 | 2273 |
| 1726872000 | 14.5 | -0.3 | -2.03 | 15.21 | 15.21 | 14.5 | 267 |
| 1726785600 | 14.8 | -0.04 | -0.27 | 14.84 | 14.84 | 14.38 | 1091 |
| 1726699200 | 14.84 | 1.09 | 7.93 | 14.59 | 14.84 | 14.59 | 986 |
| 1726612800 | 13.75 | -0.47 | -3.31 | 14.42 | 14.46 | 13.702 | 3192 |
| 1726526400 | 14.22 | 0 | 0.00 | 14.43 | 14.43 | 14.22 | 138 |
| 1726267200 | 14.22 | -0.17 | -1.18 | 14.21 | 14.355 | 14.21 | 566 |
| 1726180800 | 14.39 | 0.34 | 2.42 | 14.46 | 14.46 | 13.94 | 558 |
| 1726094400 | 14.05 | 0 | 0.00 | 14.58 | 14.58 | 14.05 | 98 |
| 1726008000 | 14.05 | -0.13 | -0.92 | 14.37 | 14.37 | 14.05 | 434 |
| 1725921600 | 14.18 | -0.07 | -0.49 | 14.64 | 14.64 | 13.75 | 9180 |
| 1725662400 | 14.25 | 0.02 | 0.14 | 14.26 | 14.67 | 14.25 | 301 |
| 1725576000 | 14.23 | -0.59 | -3.99 | 14.82 | 14.82 | 14.13 | 3341 |
| 1725489600 | 14.8221 | -0.39 | -2.55 | 15.34 | 15.34 | 14.6856 | 661 |
| 1725403200 | 15.21 | -0.78 | -4.85 | 15.93 | 16 | 15.21 | 927 |
| 1725057600 | 15.985 | -1.02 | -5.97 | 16.9 | 16.9 | 15.56 | 1623 |
| 1724971200 | 17 | 2 | 13.31 | 16 | 17 | 14.9116 | 9498 |
| 1724884800 | 15.003 | 0 | 0.02 | 15 | 16.239999 | 15 | 15345 |
| 1724798400 | 15 | 0 | 0.00 | 15 | 15.105 | 14.98 | 5904 |
| 1724712000 | 15 | 0.34 | 2.32 | 15 | 15.0003 | 14.785 | 4100 |
| 1724452800 | 14.66 | 0.59 | 4.19 | 14.69 | 14.84 | 14.52 | 917 |
| 1724366400 | 14.07 | -0.82 | -5.51 | 14.95 | 14.95 | 14.07 | 1073 |
| 1724280000 | 14.89 | 0.29 | 1.97 | 14.59 | 14.89 | 14.59 | 329 |
