Compania Cervecerias Unidas SA ADR (CCU)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/03/2025 |
69.702 |
-0,29%
|
14,05
|
13,83
|
14,03
|
13,92
|
| 28/02/2025 |
75.157 |
0,50%
|
13,83
|
13,88
|
14,0952
|
13,95
|
| 27/02/2025 |
244.399 |
0,58%
|
13,83
|
13,61
|
14,12
|
13,88
|
| 26/02/2025 |
355.064 |
5,51%
|
13,265
|
13,23
|
13,915
|
13,80
|
| 25/02/2025 |
84.827 |
0,77%
|
13,14
|
12,9901
|
13,115
|
13,08
|
| 24/02/2025 |
91.752 |
0,19%
|
12,98
|
12,89
|
13,02
|
12,98
|
| 21/02/2025 |
35.782 |
-0,50%
|
12,98
|
12,92
|
13,14
|
12,955
|
| 20/02/2025 |
62.241 |
1,80%
|
12,90
|
12,83
|
13,07
|
13,02
|
| 19/02/2025 |
103.926 |
1,11%
|
12,74
|
12,57
|
12,80
|
12,79
|
| 18/02/2025 |
59.124 |
-2,77%
|
12,95
|
12,595
|
12,95
|
12,65
|
| 17/02/2025 |
0 |
0,46%
|
12,88
|
12,995
|
13,08
|
13,01
|
| 14/02/2025 |
50.066 |
0,46%
|
12,88
|
12,995
|
13,08
|
13,00
|
| 13/02/2025 |
51.448 |
0,47%
|
12,88
|
12,81
|
12,975
|
12,95
|
| 12/02/2025 |
34.920 |
0,86%
|
12,69
|
12,74
|
12,92
|
12,89
|
| 11/02/2025 |
79.338 |
2,00%
|
12,69
|
12,56
|
12,78
|
12,78
|
| 10/02/2025 |
32.040 |
-0,40%
|
12,58
|
12,515
|
12,685
|
12,52
|
| 07/02/2025 |
19.977 |
-0,55%
|
12,61
|
12,485
|
12,63
|
12,57
|
| 06/02/2025 |
54.723 |
1,85%
|
12,25
|
12,49
|
12,669
|
12,64
|
| 05/02/2025 |
50.483 |
1,89%
|
12,25
|
12,025
|
12,41
|
12,41
|
| 04/02/2025 |
56.834 |
2,01%
|
12,06
|
11,79
|
12,215
|
12,18
|
| 03/02/2025 |
34.146 |
-1,65%
|
11,97
|
11,865
|
11,9998
|
11,94
|
| 31/01/2025 |
65.779 |
0,40%
|
12,155
|
12,02
|
12,26
|
12,14
|
| 30/01/2025 |
67.086 |
1,34%
|
12,005
|
12,01
|
12,135
|
12,11
|
| 29/01/2025 |
48.705 |
0,76%
|
11,85
|
11,74
|
11,975
|
11,95
|
| 28/01/2025 |
37.408 |
-0,08%
|
11,83
|
11,70
|
11,865
|
11,86
|
| 27/01/2025 |
34.600 |
-1,33%
|
11,95
|
11,79
|
11,98
|
11,87
|
| 24/01/2025 |
58.174 |
0,75%
|
12,00
|
11,94
|
12,08
|
12,03
|
| 23/01/2025 |
46.481 |
0,68%
|
11,85
|
11,78
|
11,9698
|
11,94
|
| 22/01/2025 |
41.443 |
0,00%
|
11,925
|
11,83
|
11,9675
|
11,86
|
| 21/01/2025 |
43.523 |
1,72%
|
11,695
|
11,66
|
11,86
|
11,86
|
| 20/01/2025 |
0 |
0,87%
|
11,54
|
11,47
|
11,69
|
11,66
|
| 17/01/2025 |
66.415 |
0,87%
|
11,54
|
11,47
|
11,69
|
11,66
|
| 16/01/2025 |
43.206 |
0,00%
|
11,53
|
11,46
|
11,56
|
11,56
|
| 15/01/2025 |
53.750 |
-1,28%
|
11,80
|
11,55
|
11,82
|
11,56
|
| 14/01/2025 |
36.510 |
0,52%
|
11,59
|
11,59
|
11,76
|
11,71
|
| 13/01/2025 |
123.735 |
0,35%
|
11,59
|
11,565
|
11,76
|
11,65
|
| 09/01/2025 |
31.111 |
-1,82%
|
11,52
|
11,51
|
11,622
|
11,61
|
| 08/01/2025 |
29.610 |
-0,43%
|
11,52
|
11,35
|
11,622
|
11,35
|
| 07/01/2025 |
76.171 |
1,40%
|
11,22
|
11,44
|
11,665
|
11,56
|
| 06/01/2025 |
99.631 |
1,60%
|
11,22
|
11,19
|
11,44
|
11,40
|
| 03/01/2025 |
50.268 |
-1,67%
|
11,44
|
11,21
|
11,43
|
11,22
|
| 02/01/2025 |
92.436 |
0,71%
|
11,43
|
11,315
|
11,45
|
11,41
|
| 31/12/2024 |
0 |
0,18%
|
11,155
|
11,155
|
11,36
|
11,33
|
| 30/12/2024 |
68.195 |
-1,65%
|
11,20
|
11,06
|
11,45
|
11,35
|
| 27/12/2024 |
26.797 |
-0,69%
|
11,56
|
11,47
|
11,57
|
11,50
|
| 26/12/2024 |
20.714 |
0,17%
|
11,56
|
11,56
|
11,67
|
11,58
|
| 24/12/2024 |
0 |
0,18%
|
11,57
|
11,535
|
11,63
|
11,56
|
| 23/12/2024 |
42.030 |
-0,60%
|
11,53
|
11,50
|
11,63
|
11,60
|
| 20/12/2024 |
55.208 |
0,47%
|
11,74
|
11,6234
|
11,775
|
11,67
|
| 19/12/2024 |
65.915 |
0,26%
|
11,41
|
11,57
|
11,78
|
11,62
|
| 18/12/2024 |
0 |
2,20%
|
11,41
|
11,32
|
11,97
|
11,59
|
| 17/12/2024 |
363.259 |
-0,87%
|
11,46
|
11,35
|
11,54
|
11,35
|
| 16/12/2024 |
138.592 |
-2,80%
|
11,91
|
11,435
|
11,71
|
11,45
|
| 13/12/2024 |
133.541 |
0,51%
|
11,91
|
11,745
|
11,96
|
11,78
|
| 12/12/2024 |
50.459 |
-0,09%
|
11,75
|
11,67
|
11,79
|
11,72
|
| 11/12/2024 |
59.586 |
0,86%
|
11,47
|
11,60
|
11,825
|
11,73
|
| 10/12/2024 |
84.602 |
-0,09%
|
11,47
|
11,61
|
11,73
|
11,63
|
| 09/12/2024 |
121.408 |
1,57%
|
11,47
|
11,47
|
11,71
|
11,64
|
| 06/12/2024 |
31.269 |
-0,69%
|
11,55
|
11,39
|
11,565
|
11,45
|
| 05/12/2024 |
24.708 |
0,70%
|
11,475
|
11,425
|
11,58
|
11,53
|
| 04/12/2024 |
72.372 |
-0,52%
|
11,53
|
11,385
|
11,60
|
11,45
|
| 03/12/2024 |
237.698 |
1,41%
|
11,44
|
11,33
|
11,53
|
11,51
|
| 02/12/2024 |
127.195 |
-0,87%
|
11,46
|
11,30
|
11,49
|
11,36
|
| 29/11/2024 |
45.979 |
1,66%
|
11,43
|
11,34
|
11,60
|
11,46
|
| 28/11/2024 |
115.656 |
1,41%
|
11,19
|
11,145
|
11,35
|
11,32
|
| 27/11/2024 |
77.006 |
1,71%
|
11,10
|
11,11
|
11,35
|
11,34
|
| 26/11/2024 |
106.965 |
0,72%
|
11,045
|
11,01
|
11,345
|
11,13
|
| 25/11/2024 |
55.340 |
1,28%
|
11,03
|
11,01
|
11,1993
|
11,05
|
| 22/11/2024 |
40.011 |
0,79%
|
11,00
|
10,76
|
11,115
|
10,91
|
| 21/11/2024 |
34.147 |
1,19%
|
10,76
|
10,76
|
11,115
|
10,8242
|
| 20/11/2024 |
37.448 |
0,18%
|
10,97
|
10,76
|
11,07
|
10,94
|
| 19/11/2024 |
47.942 |
-0,82%
|
10,875
|
10,42
|
11,08
|
10,92
|
| 18/11/2024 |
56.004 |
1,76%
|
10,89
|
10,84
|
11,08
|
11,01
|
| 15/11/2024 |
41.158 |
0,37%
|
10,93
|
10,65
|
10,99
|
10,82
|
| 14/11/2024 |
74.637 |
-0,28%
|
10,78
|
10,695
|
11,026
|
10,80
|
| 13/11/2024 |
70.210 |
0,98%
|
10,74
|
10,6502
|
10,93
|
10,83
|
| 12/11/2024 |
53.525 |
-1,29%
|
10,935
|
10,6502
|
12,40
|
10,74
|
| 11/11/2024 |
43.437 |
-2,25%
|
10,98
|
10,83
|
11,00
|
10,88
|
| 08/11/2024 |
33.924 |
-1,94%
|
11,325
|
10,9928
|
11,52
|
11,13
|
| 07/11/2024 |
82.863 |
3,18%
|
10,895
|
10,80
|
11,52
|
11,35
|
| 06/11/2024 |
59.331 |
-0,72%
|
11,31
|
10,80
|
11,21
|
11,00
|
| 05/11/2024 |
50.859 |
%
|
11,31
|
11,15
|
11,35
|
10,9773
|
| 04/11/2024 |
45.859 |
%
|
11,16
|
11,15
|
11,35
|
11,23
|
| 01/11/2024 |
36.142 |
%
|
10,86
|
10,72
|
10,9424
|
10,84
|
| 31/10/2024 |
44.394 |
%
|
11,035
|
10,82
|
11,035
|
10,85
|
| 30/10/2024 |
95.955 |
%
|
11,28
|
11,01
|
11,255
|
11,025
|
| 29/10/2024 |
43.181 |
%
|
11,48
|
11,52
|
11,63
|
11,34
|
| 28/10/2024 |
42.980 |
%
|
11,58
|
11,52
|
11,63
|
11,58
|
| 25/10/2024 |
66.035 |
%
|
11,625
|
11,57
|
11,64
|
11,617
|
| 24/10/2024 |
61.727 |
%
|
11,62
|
11,55
|
11,68
|
11,6344
|
| 23/10/2024 |
110.543 |
%
|
11,59
|
11,35
|
11,64
|
11,55
|
| 22/10/2024 |
79.876 |
%
|
11,42
|
11,35
|
11,64
|
11,55
|
| 21/10/2024 |
44.465 |
%
|
11,175
|
11,16
|
11,42
|
11,36
|
| 18/10/2024 |
101.860 |
%
|
11,13
|
11,09
|
11,2259
|
11,06
|
| 17/10/2024 |
85.343 |
%
|
11,165
|
11,0875
|
11,35
|
11,11
|
| 16/10/2024 |
147.033 |
%
|
11,115
|
11,115
|
11,29
|
11,05
|
| 15/10/2024 |
77.340 |
%
|
11,21
|
11,14
|
11,35
|
11,2954
|
| 14/10/2024 |
59.840 |
%
|
11,14
|
11,14
|
11,35
|
11,35
|
| 11/10/2024 |
76.560 |
%
|
11,345
|
11,09
|
11,358
|
11,3347
|
| 10/10/2024 |
36.551 |
%
|
11,135
|
10,98
|
11,165
|
10,98
|
