EMBOTELLADORA ANDINA SA - Price History
Monthly price history for ANDINA-A.SN (EMBOTELLADORA ANDINA SA)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CLP2,244 | CLP2,244 |
April 2024 | CLP2,100 | CLP2,100 |
March 2024 | CLP2,041 | CLP2,041 |
February 2024 | CLP2,030 | CLP2,030 |
January 2024 | CLP1,900 | CLP1,900 |
December 2023 | CLP1,716 | CLP1,746 |
November 2023 | CLP1,671 | CLP1,700 |
October 2023 | CLP1,509 | CLP1,535 |
September 2023 | CLP1,642 | CLP1,700 |
August 2023 | CLP1,671 | CLP1,730 |
July 2023 | CLP1,698 | CLP1,786 |
June 2023 | CLP1,583 | CLP1,665 |
May 2023 | CLP1,595 | CLP1,678 |
April 2023 | CLP1,531 | CLP1,689 |
March 2023 | CLP1,505 | CLP1,660 |
February 2023 | CLP1,482 | CLP1,634 |
January 2023 | CLP1,452 | CLP1,602 |
December 2022 | CLP1,459 | CLP1,640 |
November 2022 | CLP1,255 | CLP1,410 |
October 2022 | CLP1,246 | CLP1,400 |
September 2022 | CLP1,266 | CLP1,453 |
August 2022 | CLP1,273 | CLP1,461 |
July 2022 | CLP1,217 | CLP1,425 |
June 2022 | CLP1,227 | CLP1,438 |
May 2022 | CLP1,186 | CLP1,390 |
April 2022 | CLP1,147 | CLP1,344 |
March 2022 | CLP1,122 | CLP1,468 |
February 2022 | CLP1,142 | CLP1,495 |
January 2022 | CLP1,127 | CLP1,475 |
December 2021 | CLP1,199 | CLP1,600 |
November 2021 | CLP1,127 | CLP1,504 |
October 2021 | CLP1,087 | CLP1,450 |
September 2021 | CLP1,102 | CLP1,500 |
August 2021 | CLP1,150 | CLP1,566 |
July 2021 | CLP1,149 | CLP1,591 |
June 2021 | CLP1,100 | CLP1,523 |
May 2021 | CLP1,098 | CLP1,520 |
April 2021 | CLP1,099 | CLP1,550 |
March 2021 | CLP1,214 | CLP1,713 |
February 2021 | CLP1,188 | CLP1,676 |
January 2021 | CLP1,169 | CLP1,650 |
December 2020 | CLP1,102 | CLP1,580 |
November 2020 | CLP998 | CLP1,430 |
October 2020 | CLP976 | CLP1,425 |
September 2020 | CLP1,006 | CLP1,470 |
August 2020 | CLP1,061 | CLP1,550 |
July 2020 | CLP1,145 | CLP1,700 |
June 2020 | CLP1,146 | CLP1,702 |
May 2020 | CLP1,010 | CLP1,500 |
April 2020 | CLP1,060 | CLP1,600 |
March 2020 | CLP993 | CLP1,500 |
February 2020 | CLP1,192 | CLP1,799 |
January 2020 | CLP1,189 | CLP1,795 |
December 2019 | CLP1,230 | CLP1,880 |
November 2019 | CLP1,166 | CLP1,782 |
October 2019 | CLP1,217 | CLP1,860 |
September 2019 | CLP1,360 | CLP2,100 |
August 2019 | CLP1,290 | CLP1,993 |
July 2019 | CLP1,359 | CLP2,120 |
June 2019 | CLP1,371 | CLP2,140 |
May 2019 | CLP1,305 | CLP2,036 |
April 2019 | CLP1,332 | CLP2,100 |
March 2019 | CLP1,395 | CLP2,200 |
February 2019 | CLP1,382 | CLP2,180 |
January 2019 | CLP1,427 | CLP2,250 |
December 2018 | CLP1,413 | CLP2,250 |
November 2018 | CLP1,321 | CLP2,103 |
October 2018 | CLP1,357 | CLP2,160 |
September 2018 | CLP1,374 | CLP2,210 |
August 2018 | CLP1,412 | CLP2,270 |
July 2018 | CLP1,402 | CLP2,275 |
June 2018 | CLP1,417 | CLP2,300 |
May 2018 | CLP1,423 | CLP2,310 |
April 2018 | CLP1,649 | CLP2,700 |
March 2018 | CLP1,588 | CLP2,600 |
February 2018 | CLP1,619 | CLP2,650 |
January 2018 | CLP1,658 | CLP2,715 |
December 2017 | CLP1,727 | CLP2,850 |
November 2017 | CLP1,570 | CLP2,590 |
October 2017 | CLP1,697 | CLP2,800 |
September 2017 | CLP1,595 | CLP2,650 |
August 2017 | CLP1,505 | CLP2,500 |
July 2017 | CLP1,584 | CLP2,650 |
June 2017 | CLP1,523 | CLP2,548 |
May 2017 | CLP1,512 | CLP2,530 |
April 2017 | CLP1,512 | CLP2,550 |
March 2017 | CLP1,512 | CLP2,550 |
February 2017 | CLP1,320 | CLP2,225 |
January 2017 | CLP1,358 | CLP2,290 |
December 2016 | CLP1,346 | CLP2,289 |
November 2016 | CLP1,382 | CLP2,350 |
October 2016 | CLP1,431 | CLP2,433 |
September 2016 | CLP1,343 | CLP2,300 |
August 2016 | CLP1,355 | CLP2,320 |
July 2016 | CLP1,334 | CLP2,300 |
June 2016 | CLP1,218 | CLP2,100 |
May 2016 | CLP1,160 | CLP2,000 |
April 2016 | CLP1,179 | CLP2,050 |
March 2016 | CLP1,093 | CLP1,900 |
February 2016 | CLP1,006 | CLP1,750 |
January 2016 | CLP992 | CLP1,725 |
December 2015 | CLP1,113 | CLP1,955 |
November 2015 | CLP1,139 | CLP2,000 |
October 2015 | CLP1,156 | CLP2,030 |
September 2015 | CLP1,153 | CLP2,040 |
August 2015 | CLP1,046 | CLP1,850 |
July 2015 | CLP863 | CLP1,540 |
June 2015 | CLP859 | CLP1,532 |
May 2015 | CLP897 | CLP1,600 |
April 2015 | CLP833 | CLP1,500 |
March 2015 | CLP750 | CLP1,350 |
February 2015 | CLP805 | CLP1,450 |
January 2015 | CLP833 | CLP1,500 |
December 2014 | CLP812 | CLP1,472 |
November 2014 | CLP839 | CLP1,520 |
October 2014 | CLP814 | CLP1,475 |
September 2014 | CLP897 | CLP1,640 |
August 2014 | CLP897 | CLP1,640 |
July 2014 | CLP934 | CLP1,720 |
June 2014 | CLP922 | CLP1,697 |
May 2014 | CLP977 | CLP1,800 |
April 2014 | CLP982 | CLP1,810 |
March 2014 | CLP863 | CLP1,590 |
February 2014 | CLP922 | CLP1,700 |
January 2014 | CLP914 | CLP1,685 |
December 2013 | CLP996 | CLP1,850 |
November 2013 | CLP1,077 | CLP2,000 |
October 2013 | CLP1,145 | CLP2,170 |
September 2013 | CLP1,108 | CLP2,101 |
August 2013 | CLP1,055 | CLP2,000 |
July 2013 | CLP1,149 | CLP2,178 |
June 2013 | CLP1,182 | CLP2,240 |
May 2013 | CLP1,312 | CLP2,500 |
April 2013 | CLP1,306 | CLP2,500 |
March 2013 | CLP1,316 | CLP2,520 |
February 2013 | CLP1,332 | CLP2,550 |
January 2013 | CLP1,274 | CLP2,440 |
December 2012 | CLP1,273 | CLP2,437 |
November 2012 | CLP1,241 | CLP2,400 |
October 2012 | CLP1,251 | CLP2,420 |
September 2012 | CLP1,142 | CLP2,220 |
August 2012 | CLP1,106 | CLP2,150 |
July 2012 | CLP1,158 | CLP2,250 |
June 2012 | CLP1,127 | CLP2,190 |
May 2012 | CLP1,121 | CLP2,179 |
April 2012 | CLP1,114 | CLP2,200 |
March 2012 | CLP1,163 | CLP2,298 |
February 2012 | CLP1,048 | CLP2,070 |
January 2012 | CLP949 | CLP1,875 |
December 2011 | CLP932 | CLP1,850 |
November 2011 | CLP973 | CLP1,930 |
October 2011 | CLP962 | CLP1,910 |
September 2011 | CLP883 | CLP1,760 |
August 2011 | CLP923 | CLP1,840 |
July 2011 | CLP885 | CLP1,765 |
June 2011 | CLP978 | CLP2,000 |
May 2011 | CLP922 | CLP1,885 |
April 2011 | CLP908 | CLP1,870 |
March 2011 | CLP914 | CLP1,883 |
February 2011 | CLP867 | CLP1,785 |
January 2011 | CLP977 | CLP2,012 |
December 2010 | CLP928 | CLP1,920 |
November 2010 | CLP986 | CLP2,040 |
October 2010 | CLP962 | CLP1,990 |
September 2010 | CLP939 | CLP1,950 |
August 2010 | CLP934 | CLP1,940 |
July 2010 | CLP931 | CLP1,935 |
June 2010 | CLP796 | CLP1,660 |
May 2010 | CLP736 | CLP1,535 |
April 2010 | CLP710 | CLP1,530 |
March 2010 | CLP696 | CLP1,510 |
February 2010 | CLP645 | CLP1,400 |
January 2010 | CLP668 | CLP1,450 |
December 2009 | CLP660 | CLP1,440 |
November 2009 | CLP596 | CLP1,300 |
October 2009 | CLP610 | CLP1,330 |
September 2009 | CLP629 | CLP1,380 |
August 2009 | CLP607 | CLP1,330 |
July 2009 | CLP629 | CLP1,380 |
June 2009 | CLP588 | CLP1,295 |
May 2009 | CLP572 | CLP1,260 |
April 2009 | CLP550 | CLP1,252 |
March 2009 | CLP543 | CLP1,250 |
February 2009 | CLP530 | CLP1,222 |
January 2009 | CLP538 | CLP1,240 |
December 2008 | CLP507 | CLP1,175 |
November 2008 | CLP526 | CLP1,220 |
October 2008 | CLP484 | CLP1,120 |
September 2008 | CLP528 | CLP1,230 |
August 2008 | CLP595 | CLP1,386 |
July 2008 | CLP622 | CLP1,450 |
June 2008 | CLP533 | CLP1,250 |
May 2008 | CLP555 | CLP1,301 |
April 2008 | CLP594 | CLP1,450 |
March 2008 | CLP573 | CLP1,400 |
February 2008 | CLP594 | CLP1,450 |
January 2008 | CLP545 | CLP1,330 |
December 2007 | CLP546 | CLP1,340 |
November 2007 | CLP554 | CLP1,360 |
October 2007 | CLP611 | CLP1,500 |
September 2007 | CLP592 | CLP1,459 |
August 2007 | CLP608 | CLP1,500 |
July 2007 | CLP649 | CLP1,600 |
June 2007 | CLP686 | CLP1,700 |
May 2007 | CLP634 | CLP1,631 |
April 2007 | CLP668 | CLP1,720 |
March 2007 | CLP618 | CLP1,600 |
February 2007 | CLP568 | CLP1,470 |
January 2007 | CLP571 | CLP1,480 |
December 2006 | CLP538 | CLP1,399 |
November 2006 | CLP536 | CLP1,395 |
October 2006 | CLP500 | CLP1,300 |
September 2006 | CLP450 | CLP1,175 |
August 2006 | CLP450 | CLP1,175 |
July 2006 | CLP452 | CLP1,180 |
June 2006 | CLP461 | CLP1,210 |
May 2006 | CLP446 | CLP1,170 |
April 2006 | CLP430 | CLP1,195 |
March 2006 | CLP440 | CLP1,230 |
February 2006 | CLP420 | CLP1,175 |
January 2006 | CLP404 | CLP1,130 |
December 2005 | CLP410 | CLP1,150 |
November 2005 | CLP436 | CLP1,225 |
October 2005 | CLP424 | CLP1,190 |
September 2005 | CLP491 | CLP1,384 |
August 2005 | CLP461 | CLP1,300 |
July 2005 | CLP476 | CLP1,340 |
June 2005 | CLP428 | CLP1,210 |
May 2005 | CLP400 | CLP1,130 |
April 2005 | CLP397 | CLP1,190 |
March 2005 | CLP409 | CLP1,230 |
February 2005 | CLP412 | CLP1,240 |
January 2005 | CLP392 | CLP1,179 |
December 2004 | CLP407 | CLP1,230 |
November 2004 | CLP415 | CLP1,255 |
October 2004 | CLP420 | CLP1,270 |
September 2004 | CLP415 | CLP1,260 |
August 2004 | CLP429 | CLP1,300 |
July 2004 | CLP443 | CLP1,344 |
June 2004 | CLP427 | CLP1,300 |
May 2004 | CLP394 | CLP1,200 |
April 2004 | CLP394 | CLP1,240 |
March 2004 | CLP351 | CLP1,110 |
February 2004 | CLP380 | CLP1,200 |
January 2004 | CLP348 | CLP1,100 |
December 2003 | CLP328 | CLP1,040 |
November 2003 | CLP312 | CLP990 |
October 2003 | CLP341 | CLP1,080 |
September 2003 | CLP291 | CLP928 |
August 2003 | CLP292 | CLP930 |
July 2003 | CLP301 | CLP960 |
June 2003 | CLP281 | CLP900 |
May 2003 | CLP306 | CLP980 |
April 2003 | CLP285 | CLP955 |
March 2003 | CLP246 | CLP830 |
February 2003 | CLP242 | CLP815 |
January 2003 | CLP243 | CLP820 |
December 2002 | CLP245 | CLP830 |
November 2002 | CLP219 | CLP755 |
October 2002 | CLP203 | CLP700 |
September 2002 | CLP173 | CLP600 |
August 2002 | CLP187 | CLP650 |
July 2002 | CLP202 | CLP700 |
June 2002 | CLP206 | CLP780 |
May 2002 | CLP211 | CLP800 |
April 2002 | CLP235 | CLP890 |
March 2002 | CLP233 | CLP890 |
February 2002 | CLP232 | CLP885 |
January 2002 | CLP249 | CLP950 |
December 2001 | CLP287 | CLP1,100 |
November 2001 | CLP274 | CLP1,050 |
October 2001 | CLP283 | CLP1,085 |
September 2001 | CLP325 | CLP1,250 |
August 2001 | CLP390 | CLP1,500 |
July 2001 | CLP377 | CLP1,450 |
June 2001 | CLP358 | CLP1,430 |
May 2001 | CLP401 | CLP1,600 |
April 2001 | CLP338 | CLP1,350 |
March 2001 | CLP324 | CLP1,300 |
February 2001 | CLP324 | CLP1,300 |
January 2001 | CLP368 | CLP1,475 |
December 2000 | CLP286 | CLP1,150 |
November 2000 | CLP284 | CLP1,140 |
October 2000 | CLP279 | CLP1,120 |
September 2000 | CLP287 | CLP1,160 |
August 2000 | CLP307 | CLP1,240 |
July 2000 | CLP277 | CLP1,120 |
June 2000 | CLP262 | CLP1,120 |
May 2000 | CLP253 | CLP1,080 |
April 2000 | CLP241 | CLP1,030 |
March 2000 | CLP240 | CLP1,045 |
February 2000 | CLP306 | CLP1,330 |
January 2000 | CLP360 | CLP1,565 |
December 1999 | CLP367 | CLP1,600 |
November 1999 | CLP348 | CLP1,517 |
October 1999 | CLP309 | CLP1,350 |
September 1999 | CLP356 | CLP1,558 |
August 1999 | CLP333 | CLP1,455 |
July 1999 | CLP347 | CLP1,520 |
June 1999 | CLP387 | CLP1,700 |
May 1999 | CLP359 | CLP1,575 |
April 1999 | CLP330 | CLP1,447 |
March 1999 | CLP279 | CLP1,230 |
February 1999 | CLP243 | CLP1,070 |
January 1999 | CLP253 | CLP1,118 |
December 1998 | CLP254 | CLP1,130 |
November 1998 | CLP281 | CLP1,250 |
October 1998 | CLP241 | CLP1,070 |
September 1998 | CLP232 | CLP1,035 |
August 1998 | CLP224 | CLP1,000 |
July 1998 | CLP336 | CLP1,500 |
June 1998 | CLP297 | CLP1,330 |
May 1998 | CLP308 | CLP1,380 |
April 1998 | CLP368 | CLP1,650 |
March 1998 | CLP375 | CLP1,685 |
February 1998 | CLP342 | CLP1,535 |
January 1998 | CLP318 | CLP1,430 |
December 1997 | CLP325 | CLP1,465 |
November 1997 | CLP364 | CLP1,640 |
October 1997 | CLP352 | CLP1,585 |
September 1997 | CLP382 | CLP1,725 |
August 1997 | CLP367 | CLP1,660 |
July 1997 | CLP321 | CLP1,450 |
June 1997 | CLP315 | CLP1,425 |
May 1997 | CLP316 | CLP1,430 |
April 1997 | CLP297 | CLP1,345 |
ANDINA-A.SN
Price: CLP2,244
Dividend Yield: 0.05%
Forward Dividend Yield: 5.70%
Payout Ratio: 70.71%
Dividend Per Share: 128.00 CLP
Earnings Per Share: 210.18 CLP
P/E Ratio: 11.55
Exchange: SGO
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Volume: 3276
Market Capitalization: 2.5 trillion
Average Dividend Frequency: 5
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.97%
DGR20: 14.74%