Skip to main content
Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile flag Chile · Delayed Price · Currency is CLP
4,240.00
+10.00 (0.24%)
At close: Dec 5, 2025

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,249.904,289.804,180.404,240.004,240.000.24%754,818
Dec 4, 20254,173.004,230.004,165.004,230.004,230.001.39%432,977
Dec 3, 20254,232.004,250.004,160.004,172.004,172.00-1.35%617,347
Dec 2, 20254,191.004,250.004,191.004,229.004,229.000.91%798,659
Dec 1, 20254,224.904,224.904,179.004,191.004,191.00-0.80%1,053,003
Nov 28, 20254,245.004,245.004,173.604,225.004,225.00-0.47%532,379
Nov 27, 20254,189.904,245.004,169.104,245.004,245.001.31%880,848
Nov 26, 20254,180.004,225.704,180.004,190.004,190.000.24%285,377
Nov 25, 20254,150.004,212.404,143.004,180.004,180.000.89%1,574,372
Nov 24, 20254,140.004,197.504,140.004,143.004,143.00-0.41%1,254,140
Nov 21, 20254,168.304,215.004,105.504,160.004,160.00-540,905
Nov 20, 20254,198.004,379.804,152.104,160.004,160.00-0.95%549,496
Nov 19, 20254,269.904,299.004,200.004,200.004,200.00-1.64%768,411
Nov 18, 20254,249.904,270.004,180.104,270.004,270.000.02%1,159,563
Nov 17, 20254,300.004,388.704,228.304,269.004,269.000.45%313,223
Nov 14, 20254,275.704,338.104,160.004,250.004,250.00-1.73%1,006,846
Nov 13, 20254,360.104,415.004,271.004,325.004,325.00-0.80%1,256,472
Nov 12, 20254,225.004,374.904,225.004,360.004,360.003.20%1,490,983
Nov 11, 20254,250.004,270.004,190.004,225.004,225.00-0.66%1,187,698
Nov 10, 20254,290.204,300.004,229.304,253.004,253.00-0.84%2,859,632
Nov 7, 20254,289.804,315.004,220.204,289.004,289.00-0.02%1,457,821
Nov 6, 20254,270.004,300.004,205.004,290.004,290.000.47%1,027,248
Nov 5, 20254,199.004,294.704,198.504,270.004,270.001.67%657,333
Nov 4, 20254,279.304,279.304,188.604,200.004,200.00-2.10%535,541
Nov 3, 20254,243.204,323.304,179.604,290.004,290.001.13%3,414,000
Oct 30, 20254,299.004,302.804,200.304,242.004,242.00-1.82%1,392,049
Oct 29, 20254,195.004,320.804,083.404,320.804,320.803.89%1,435,654
Oct 28, 20254,100.004,189.904,100.004,159.004,159.001.44%1,263,372
Oct 27, 20254,061.004,140.004,010.004,100.004,100.004.89%2,193,049
Oct 24, 20253,933.003,933.003,870.003,909.003,909.00-0.61%915,167
Oct 23, 20253,870.603,933.003,863.203,933.003,933.001.44%785,009
Oct 22, 20253,950.003,950.003,850.003,877.003,877.00-1.00%1,711,648
Oct 21, 20253,950.003,950.003,900.003,916.003,916.000.41%1,641,340
Oct 20, 20253,968.003,968.003,882.703,900.103,900.10-1.76%726,273
Oct 17, 20253,848.903,969.803,800.003,969.803,931.303.41%1,804,978
Oct 16, 20253,750.003,838.903,749.903,838.903,801.671.75%2,408,978
Oct 15, 20253,759.003,773.003,711.903,773.003,736.410.37%699,098
Oct 14, 20253,735.003,759.003,690.003,759.003,722.540.64%998,995
Oct 13, 20253,656.003,735.003,600.603,735.003,698.782.33%1,093,402
Oct 10, 20253,650.503,661.403,600.603,650.003,614.60-1,380,843
Oct 9, 20253,584.003,688.903,572.503,650.103,614.701.84%1,579,966
Oct 8, 20253,651.003,651.003,555.003,584.003,549.240.39%939,126
Oct 7, 20253,584.903,649.903,541.003,569.903,535.28-0.42%1,119,302
Oct 6, 20253,630.003,665.503,550.003,584.903,550.13-1.24%948,553
Oct 3, 20253,679.903,680.003,623.003,630.003,594.800.22%980,672
Oct 2, 20253,725.003,738.803,560.603,622.003,586.87-2.11%784,714
Oct 1, 20253,790.003,806.903,700.003,700.003,664.12-2.32%1,213,878
Sep 30, 20253,800.003,830.003,700.003,788.003,751.26-0.06%914,721
Sep 29, 20253,850.003,860.703,780.003,790.103,753.34-0.81%1,042,746
Sep 26, 20253,869.103,869.103,800.103,821.203,784.14-1.21%1,369,264
Sep 25, 20253,890.003,895.003,855.003,868.003,830.490.08%481,812
Sep 24, 20253,880.003,902.003,852.003,865.003,827.52-0.13%1,101,344
Sep 23, 20253,890.003,900.003,830.003,870.003,832.470.13%1,063,991
Sep 22, 20253,960.003,960.003,825.203,865.003,827.52-2.40%3,355,883
Sep 17, 20253,946.703,968.503,927.803,960.003,921.600.53%1,158,489
Sep 16, 20253,882.003,939.003,835.103,939.003,900.802.16%1,133,264
Sep 15, 20253,850.003,892.103,835.003,855.803,818.410.15%611,466
Sep 12, 20253,890.003,910.703,850.103,850.103,812.76-1.03%1,413,559
Sep 11, 20253,830.003,900.003,812.303,890.003,852.272.37%1,078,853
Sep 10, 20253,850.003,850.003,786.003,800.003,763.15-588,062
Sep 9, 20253,820.003,850.003,775.003,800.003,763.15-0.52%1,395,622
Sep 8, 20253,935.003,935.003,801.603,820.003,782.95-3.07%1,486,293
Sep 5, 20253,996.004,014.103,922.503,941.103,902.88-0.73%753,013
Sep 4, 20253,899.603,984.003,899.603,970.003,931.501.81%1,294,129
Sep 3, 20253,840.003,899.603,840.003,899.603,861.781.11%634,717
Sep 2, 20253,850.003,876.803,825.203,856.803,819.400.18%484,914
Sep 1, 20253,830.003,859.903,830.003,850.003,812.660.52%414,074
Aug 29, 20253,844.903,860.303,820.303,830.003,792.86-0.39%902,033
Aug 28, 20253,862.903,874.403,831.003,845.003,807.710.08%994,915
Aug 27, 20253,811.103,879.903,790.003,842.003,804.740.81%821,602
Aug 26, 20253,900.003,905.203,811.003,811.003,774.04-2.78%1,534,659
Aug 25, 20253,924.103,943.903,870.203,920.003,881.98-0.10%534,715
Aug 22, 20253,860.003,924.103,800.103,924.103,886.041.66%1,302,421
Aug 21, 20253,880.003,926.703,820.103,860.003,822.56-0.52%736,220
Aug 20, 20253,947.904,000.003,855.003,880.103,842.47-0.25%334,795
Aug 19, 20253,983.003,983.003,851.003,890.003,852.27-2.13%1,558,877
Aug 18, 20253,925.003,998.003,925.003,974.503,935.951.26%937,703
Aug 14, 20253,887.803,950.003,844.203,925.003,886.930.18%1,059,426
Aug 13, 20253,820.003,918.003,814.703,918.003,880.002.57%1,446,685
Aug 12, 20253,860.003,860.003,771.003,820.003,782.950.53%803,648
Aug 11, 20253,770.003,800.003,740.103,800.003,763.150.80%1,888,988
Aug 8, 20253,742.103,770.103,732.103,770.003,733.440.53%511,513
Aug 7, 20253,730.003,760.003,680.203,750.003,713.630.54%809,911
Aug 6, 20253,688.103,770.003,674.303,730.003,693.830.08%1,238,342
Aug 5, 20253,732.803,750.003,720.003,727.003,690.85-0.48%2,095,827
Aug 4, 20253,770.003,785.403,719.003,745.003,708.68-0.66%1,085,586
Aug 1, 20253,773.503,792.203,675.003,770.003,733.441.02%719,527
Jul 31, 20253,760.203,794.403,650.103,732.003,695.810.24%1,495,215
Jul 30, 20253,659.003,749.003,610.103,723.003,686.893.42%1,299,762
Jul 29, 20253,570.003,605.403,540.003,600.003,565.090.84%914,456
Jul 28, 20253,567.503,615.503,500.103,570.003,535.380.06%908,388
Jul 25, 20253,570.003,570.003,505.003,568.003,533.400.03%1,726,507
Jul 24, 20253,590.003,598.003,508.003,567.003,532.41-0.64%2,252,974
Jul 23, 20253,628.703,640.703,576.503,590.003,555.18-0.69%762,211
Jul 22, 20253,646.503,661.403,600.103,615.003,579.94-0.55%1,949,755
Jul 21, 20253,646.103,646.103,560.603,635.003,599.750.69%1,691,467
Jul 18, 20253,613.003,660.003,610.003,610.003,574.99-0.08%697,377
Jul 17, 20253,679.603,681.403,601.203,613.003,577.96-0.93%1,967,237
Jul 15, 20253,735.003,750.003,618.103,647.103,611.73-1.96%1,790,711
Jul 14, 20253,769.903,800.003,700.003,720.003,683.92-1.33%805,244