Compania Cervecerias Unidas SA ADR (CCU)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
23/08/2023 |
36.619 |
1,85%
|
15,07
|
14,97
|
15,538
|
15,38
|
22/08/2023 |
37.222 |
1,62%
|
14,79
|
14,745
|
15,19
|
15,10
|
21/08/2023 |
83.494 |
-2,30%
|
15,00
|
14,85
|
15,19
|
14,86
|
18/08/2023 |
49.245 |
0,13%
|
15,19
|
14,962
|
15,28
|
15,21
|
17/08/2023 |
33.679 |
-1,30%
|
15,42
|
15,14
|
15,4219
|
15,19
|
16/08/2023 |
24.753 |
-0,13%
|
15,415
|
15,28
|
15,45
|
15,39
|
15/08/2023 |
32.813 |
-0,90%
|
15,51
|
15,38
|
15,52
|
15,41
|
14/08/2023 |
109.392 |
-1,96%
|
15,65
|
15,505
|
15,67
|
15,55
|
11/08/2023 |
79.474 |
-0,75%
|
15,95
|
15,82
|
16,06
|
15,86
|
10/08/2023 |
42.626 |
0,76%
|
16,19
|
15,80
|
16,4899
|
15,98
|
09/08/2023 |
69.027 |
-0,25%
|
15,90
|
15,61
|
15,90
|
15,86
|
08/08/2023 |
56.184 |
-1,30%
|
15,95
|
15,795
|
15,99
|
15,90
|
07/08/2023 |
38.423 |
1,13%
|
16,12
|
15,7915
|
16,16
|
16,11
|
04/08/2023 |
24.292 |
-0,62%
|
16,12
|
15,87
|
16,15
|
15,93
|
03/08/2023 |
23.300 |
-1,17%
|
16,20
|
15,95
|
16,19
|
16,03
|
02/08/2023 |
36.801 |
-4,14%
|
16,635
|
16,125
|
16,80
|
16,22
|
01/08/2023 |
60.115 |
1,14%
|
16,585
|
16,54
|
16,96
|
16,92
|
31/07/2023 |
62.714 |
-0,71%
|
16,67
|
16,66
|
16,89
|
16,73
|
28/07/2023 |
45.496 |
-1,40%
|
17,28
|
16,74
|
17,36
|
16,85
|
27/07/2023 |
74.231 |
-2,79%
|
17,56
|
17,09
|
17,56
|
17,09
|
26/07/2023 |
153.216 |
-0,51%
|
17,54
|
17,50
|
17,67
|
17,58
|
25/07/2023 |
236.991 |
1,32%
|
17,30
|
17,31
|
17,68
|
17,67
|
24/07/2023 |
131.568 |
2,11%
|
17,16
|
17,16
|
17,44
|
17,44
|
21/07/2023 |
79.579 |
0,47%
|
16,99
|
16,85
|
17,1735
|
17,08
|
20/07/2023 |
157.968 |
-0,12%
|
17,00
|
16,97
|
17,10
|
17,00
|
19/07/2023 |
183.822 |
-0,53%
|
17,325
|
16,95
|
17,335
|
17,02
|
18/07/2023 |
92.977 |
0,00%
|
17,24
|
17,08
|
17,38
|
17,11
|
17/07/2023 |
57.005 |
1,24%
|
16,85
|
16,54
|
17,135
|
17,11
|
14/07/2023 |
93.809 |
-0,59%
|
16,90
|
16,4701
|
16,99
|
16,90
|
13/07/2023 |
74.355 |
2,35%
|
16,77
|
16,685
|
17,16
|
17,00
|
12/07/2023 |
107.944 |
1,65%
|
16,385
|
16,385
|
16,72
|
16,61
|
11/07/2023 |
212.707 |
0,43%
|
16,28
|
16,135
|
16,35
|
16,34
|
10/07/2023 |
72.061 |
-1,63%
|
16,54
|
16,27
|
16,65
|
16,27
|
07/07/2023 |
297.420 |
1,35%
|
16,32
|
16,295
|
16,63
|
16,54
|
06/07/2023 |
269.080 |
-1,86%
|
16,46
|
15,905
|
16,48
|
16,32
|
05/07/2023 |
45.712 |
0,12%
|
16,45
|
16,4356
|
16,65
|
16,63
|
04/07/2023 |
20.351 |
2,34%
|
16,545
|
16,33
|
16,60
|
16,61
|
03/07/2023 |
20.351 |
2,34%
|
16,545
|
16,33
|
16,60
|
16,61
|
30/06/2023 |
35.757 |
2,53%
|
15,84
|
15,84
|
16,43
|
16,23
|
29/06/2023 |
26.313 |
0,13%
|
15,78
|
15,73
|
15,88
|
15,83
|
28/06/2023 |
10.787 |
-0,19%
|
15,79
|
15,6775
|
15,85
|
15,81
|
27/06/2023 |
27.888 |
-1,62%
|
16,18
|
15,78
|
16,05
|
15,84
|
26/06/2023 |
16.358 |
0,37%
|
16,04
|
16,025
|
16,115
|
16,10
|
23/06/2023 |
21.600 |
0,22%
|
16,085
|
15,985
|
16,13
|
16,035
|
22/06/2023 |
40.483 |
1,33%
|
15,90
|
15,69
|
16,035
|
16,00
|
21/06/2023 |
19.009 |
0,19%
|
15,74
|
15,69
|
15,86
|
15,79
|
20/06/2023 |
18.754 |
-1,01%
|
15,96
|
15,7539
|
15,905
|
15,76
|
19/06/2023 |
79.005 |
0,25%
|
15,96
|
15,80
|
16,015
|
15,92
|
16/06/2023 |
79.005 |
0,25%
|
15,96
|
15,80
|
16,015
|
15,92
|
15/06/2023 |
43.961 |
-0,25%
|
15,87
|
15,78
|
15,955
|
15,88
|
14/06/2023 |
74.431 |
1,02%
|
15,84
|
15,75
|
16,00
|
15,92
|
13/06/2023 |
33.002 |
0,19%
|
15,87
|
15,63
|
15,885
|
15,76
|
12/06/2023 |
51.398 |
-1,75%
|
16,09
|
15,69
|
16,08
|
15,73
|
09/06/2023 |
35.443 |
0,38%
|
16,09
|
15,91
|
16,11
|
16,01
|
08/06/2023 |
34.182 |
0,38%
|
15,93
|
15,80
|
16,30
|
15,95
|
07/06/2023 |
59.184 |
-0,31%
|
15,85
|
15,875
|
16,06
|
15,89
|
06/06/2023 |
31.168 |
0,82%
|
15,85
|
15,761
|
16,00
|
15,94
|
05/06/2023 |
33.773 |
-0,57%
|
15,60
|
15,45
|
15,88
|
15,81
|
02/06/2023 |
43.464 |
2,12%
|
15,60
|
15,51
|
16,0523
|
15,90
|
01/06/2023 |
84.292 |
4,50%
|
15,06
|
14,975
|
15,629
|
15,57
|
31/05/2023 |
52.500 |
-3,24%
|
15,705
|
15,03
|
15,70
|
15,23
|
30/05/2023 |
52.500 |
-3,24%
|
15,705
|
15,03
|
15,70
|
15,23
|
29/05/2023 |
28.847 |
-0,94%
|
15,87
|
15,5501
|
15,87
|
15,74
|
26/05/2023 |
28.847 |
-0,94%
|
15,87
|
15,5501
|
15,87
|
15,74
|
25/05/2023 |
22.907 |
-1,55%
|
15,995
|
15,77
|
16,05
|
15,89
|
24/05/2023 |
58.406 |
-1,28%
|
16,31
|
15,93
|
16,50
|
16,14
|
23/05/2023 |
19.039 |
-1,51%
|
16,60
|
16,31
|
16,72
|
16,35
|
22/05/2023 |
22.604 |
0,85%
|
16,48
|
16,47
|
16,82
|
16,60
|
19/05/2023 |
24.047 |
-0,42%
|
16,54
|
16,465
|
16,63
|
16,46
|
18/05/2023 |
22.851 |
-1,49%
|
16,65
|
16,39
|
16,81
|
16,53
|
17/05/2023 |
17.416 |
0,84%
|
16,77
|
16,58
|
16,85
|
16,78
|
16/05/2023 |
310.208 |
-1,77%
|
16,75
|
16,54
|
17,05
|
16,64
|
15/05/2023 |
34.210 |
-0,12%
|
17,02
|
16,89
|
17,22
|
16,94
|
12/05/2023 |
23.801 |
-0,12%
|
17,02
|
16,75
|
17,028
|
16,96
|
11/05/2023 |
26.000 |
-0,24%
|
17,05
|
16,91
|
17,43
|
16,98
|
10/05/2023 |
22.306 |
2,35%
|
16,71
|
16,62
|
16,97
|
17,02
|
09/05/2023 |
18.950 |
-2,75%
|
16,97
|
16,4643
|
17,01
|
16,63
|
08/05/2023 |
79.179 |
1,85%
|
16,77
|
16,71
|
17,4742
|
17,10
|
05/05/2023 |
29.401 |
0,06%
|
16,90
|
16,69
|
17,045
|
16,79
|
04/05/2023 |
36.729 |
1,64%
|
16,45
|
16,42
|
16,92
|
16,78
|
03/05/2023 |
37.169 |
2,74%
|
16,20
|
16,13
|
16,63
|
16,51
|
02/05/2023 |
30.761 |
0,88%
|
15,86
|
15,80
|
16,10
|
16,07
|
01/05/2023 |
19.022 |
-0,87%
|
15,96
|
15,82
|
16,0899
|
15,93
|
28/04/2023 |
39.295 |
-1,41%
|
16,20
|
16,06
|
16,29
|
16,07
|
27/04/2023 |
32.758 |
3,30%
|
15,89
|
15,63
|
16,3419
|
16,30
|
26/04/2023 |
58.282 |
0,32%
|
15,57
|
15,45
|
15,89
|
15,78
|
25/04/2023 |
33.831 |
3,69%
|
15,46
|
15,315
|
15,86
|
15,73
|
24/04/2023 |
49.862 |
-0,26%
|
15,155
|
15,05
|
15,22
|
15,17
|
21/04/2023 |
34.683 |
-1,04%
|
15,30
|
15,15
|
15,37
|
15,21
|
20/04/2023 |
30.044 |
-0,70%
|
15,33
|
15,25
|
15,48
|
15,37
|
19/04/2023 |
30.181 |
-0,51%
|
15,50
|
15,375
|
15,56
|
15,54
|
18/04/2023 |
32.128 |
-1,70%
|
15,84
|
15,505
|
15,8725
|
15,62
|
17/04/2023 |
61.161 |
0,25%
|
15,78
|
15,695
|
16,00
|
15,89
|
14/04/2023 |
16.632 |
0,76%
|
15,80
|
15,72
|
15,88
|
15,85
|
13/04/2023 |
56.151 |
3,62%
|
15,18
|
15,165
|
15,78
|
15,73
|
12/04/2023 |
48.136 |
0,46%
|
15,17
|
15,07
|
15,34
|
15,18
|
11/04/2023 |
69.456 |
1,34%
|
14,92
|
14,64
|
15,145
|
15,11
|
10/04/2023 |
38.256 |
-1,39%
|
15,10
|
14,62
|
15,16
|
14,91
|
06/04/2023 |
28.827 |
0,13%
|
15,12
|
15,04
|
15,31
|
15,12
|
05/04/2023 |
35.167 |
0,60%
|
14,99
|
14,96
|
15,30
|
15,10
|