Coca-Cola Embonor S.A. (SNSE:EMBONOR.A)
Chile
· Delayed Price · Currency is CLP 1,330.00
0.00 (0.00%)
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 | 1,330.00 | 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 |
| 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 | - | - |
| Sep 1, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 78 |
| Aug 29, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 28, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 27, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 26, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 25, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 22, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 21, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 20, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 19, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 18, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 14, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 13, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 1 |
| Aug 12, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 2 |
| Aug 11, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 49 |
| Aug 8, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 105 |
| Aug 7, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 6, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 5, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 4, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Aug 1, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Jul 31, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Jul 30, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Jul 29, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Jul 28, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 16 |
| Jul 25, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Jul 24, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Jul 23, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 100 |
| Jul 22, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 179 |
| Jul 21, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 293 |
| Jul 18, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 55 |
| Jul 17, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 306 |
| Jul 15, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | - |
| Jul 14, 2025 | 1,309.05 | 1,309.05 | 1,309.05 | 1,330.00 | 1,309.05 | - | 303 |