Compania Cervecerias Unidas SA ADR (CCU)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
30.577 |
-0,62%
|
11,30
|
11,2161
|
11,83
|
11,24
|
| 17/09/2026 |
57.231 |
-0,62%
|
11,46
|
11,26
|
11,51
|
11,34
|
| 16/09/2026 |
43.179 |
0,53%
|
11,32
|
11,20
|
11,51
|
11,39
|
| 15/09/2026 |
65.176 |
-1,65%
|
11,41
|
11,23
|
11,4582
|
11,31
|
| 14/09/2026 |
45.740 |
-0,60%
|
11,61
|
11,495
|
11,66
|
11,50
|
| 11/09/2026 |
16.186 |
-0,09%
|
11,81
|
11,59
|
11,875
|
11,64
|
| 10/09/2026 |
20.869 |
-2,59%
|
11,90
|
11,615
|
11,93
|
11,65
|
| 09/09/2026 |
39.011 |
-1,40%
|
12,14
|
11,85
|
12,14
|
11,96
|
| 08/09/2026 |
43.797 |
1,89%
|
11,93
|
11,93
|
12,29
|
12,13
|
| 04/09/2026 |
73.723 |
-0,17%
|
11,78
|
11,675
|
11,9428
|
11,88
|
| 03/09/2026 |
114.836 |
1,96%
|
11,78
|
11,66
|
12,00
|
11,92
|
| 02/09/2026 |
101.517 |
2,40%
|
11,71
|
11,50
|
11,83
|
11,71
|
| 01/09/2026 |
71.583 |
-2,89%
|
11,71
|
11,38
|
11,915
|
11,46
|
| 31/08/2026 |
122.854 |
-2,36%
|
11,99
|
11,616
|
12,01
|
11,78
|
| 28/08/2026 |
73.507 |
-1,11%
|
12,40
|
12,00
|
12,40
|
12,07
|
| 27/08/2026 |
228.156 |
-1,61%
|
12,445
|
12,17
|
12,50
|
12,21
|
| 26/08/2026 |
106.210 |
-1,27%
|
12,5612
|
12,285
|
12,64
|
12,41
|
| 25/08/2026 |
96.053 |
-0,79%
|
12,6888
|
12,51
|
12,765
|
12,56
|
| 24/08/2026 |
64.371 |
2,43%
|
12,56
|
12,31
|
12,825
|
12,66
|
| 21/08/2026 |
55.642 |
2,50%
|
12,11
|
11,855
|
12,39
|
12,34
|
| 20/08/2026 |
105.488 |
1,77%
|
11,84
|
11,6501
|
12,11
|
12,02
|
| 19/08/2026 |
57.940 |
2,64%
|
11,68
|
11,62
|
11,89
|
11,84
|
| 18/08/2026 |
60.066 |
-0,94%
|
11,75
|
11,55
|
11,75
|
11,55
|
| 17/08/2026 |
33.523 |
-1,10%
|
11,80
|
11,57
|
11,80
|
11,66
|
| 14/08/2026 |
26.769 |
0,94%
|
11,79
|
11,6498
|
11,88
|
11,79
|
| 13/08/2026 |
39.044 |
0,26%
|
11,74
|
11,45
|
11,86
|
11,68
|
| 12/08/2026 |
46.077 |
-2,83%
|
12,01
|
11,65
|
12,0399
|
11,65
|
| 11/08/2026 |
56.480 |
-0,91%
|
12,09
|
11,89
|
12,24
|
12,00
|
| 10/08/2026 |
69.431 |
1,46%
|
12,0462
|
11,70
|
12,155
|
12,12
|
| 07/08/2026 |
80.095 |
0,08%
|
11,95
|
11,87
|
12,185
|
11,95
|
| 06/08/2026 |
49.630 |
1,97%
|
11,605
|
11,605
|
12,2292
|
11,95
|
| 05/08/2026 |
34.520 |
0,77%
|
11,83
|
11,60
|
11,9402
|
11,69
|
| 04/08/2026 |
57.619 |
1,83%
|
11,64
|
11,53
|
11,96
|
11,66
|
| 03/08/2026 |
42.589 |
-0,17%
|
11,54
|
11,33
|
11,62
|
11,47
|
| 31/07/2026 |
16.578 |
-1,63%
|
11,67
|
11,46
|
11,58
|
11,49
|
| 30/07/2026 |
65.004 |
0,78%
|
11,64
|
11,48
|
11,83
|
11,68
|
| 29/07/2026 |
51.992 |
-2,48%
|
11,9208
|
11,535
|
12,00
|
11,59
|
| 28/07/2026 |
91.209 |
-0,08%
|
11,91
|
11,55
|
11,98
|
11,91
|
| 27/07/2026 |
38.540 |
4,24%
|
11,48
|
11,48
|
11,945
|
11,90
|
| 24/07/2026 |
47.179 |
0,59%
|
11,39
|
11,2605
|
11,65
|
11,45
|
| 23/07/2026 |
64.278 |
-0,78%
|
11,26
|
11,25
|
11,53
|
11,43
|
| 22/07/2026 |
29.031 |
-1,20%
|
11,70
|
11,445
|
11,825
|
11,52
|
| 21/07/2026 |
265.734 |
3,42%
|
11,28
|
11,1509
|
11,73
|
11,66
|
| 20/07/2026 |
263.959 |
0,18%
|
11,19
|
10,926
|
12,03
|
11,25
|
| 17/07/2026 |
144.645 |
-0,18%
|
11,22
|
11,12
|
11,35
|
11,21
|
| 16/07/2026 |
94.189 |
-0,71%
|
11,29
|
11,20
|
11,4992
|
11,22
|
| 15/07/2026 |
109.082 |
1,89%
|
11,13
|
11,13
|
11,42
|
11,32
|
| 14/07/2026 |
186.711 |
0,73%
|
11,26
|
11,035
|
11,2654
|
11,11
|
| 13/07/2026 |
39.928 |
-0,90%
|
11,36
|
10,98
|
11,36
|
11,03
|
| 10/07/2026 |
58.864 |
1,28%
|
10,99
|
10,95
|
11,265
|
11,10
|
| 09/07/2026 |
86.712 |
0,64%
|
10,87
|
10,81
|
11,1121
|
10,96
|
| 08/07/2026 |
41.818 |
-1,80%
|
11,08
|
10,82
|
11,2567
|
10,90
|
| 07/07/2026 |
32.124 |
-1,06%
|
11,28
|
11,13
|
11,58
|
11,13
|
| 06/07/2026 |
181.129 |
1,98%
|
11,20
|
11,0301
|
11,445
|
11,29
|
| 02/07/2026 |
195.816 |
2,92%
|
11,03
|
10,9404
|
11,14
|
11,09
|
| 01/07/2026 |
79.119 |
-3,62%
|
11,18
|
10,75
|
11,18
|
10,80
|
| 30/06/2026 |
173.904 |
0,18%
|
11,07
|
10,8725
|
11,20
|
11,20
|
| 29/06/2026 |
38.620 |
-1,23%
|
11,44
|
11,09
|
11,44
|
11,18
|
| 26/06/2026 |
97.096 |
0,71%
|
11,35
|
11,20
|
11,57
|
11,39
|
| 25/06/2026 |
26.736 |
0,63%
|
11,25
|
11,14
|
11,404
|
11,23
|
| 24/06/2026 |
30.023 |
-2,63%
|
11,43
|
11,10
|
11,6488
|
11,14
|
| 23/06/2026 |
47.113 |
-0,31%
|
11,35
|
11,2405
|
11,5959
|
11,40
|
| 18/06/2026 |
22.996 |
-1,40%
|
11,56
|
11,22
|
11,56
|
11,41
|
| 17/06/2026 |
45.434 |
-2,73%
|
11,81
|
11,37
|
11,91
|
11,43
|
| 16/06/2026 |
31.416 |
-0,34%
|
11,78
|
11,675
|
11,885
|
11,71
|
| 15/06/2026 |
47.945 |
2,30%
|
11,72
|
11,6651
|
12,065
|
11,79
|
| 12/06/2026 |
21.456 |
0,31%
|
11,51
|
11,45
|
11,714
|
11,52
|
| 11/06/2026 |
44.766 |
4,51%
|
11,08
|
11,08
|
11,49
|
11,48
|
| 10/06/2026 |
34.600 |
-0,81%
|
11,04
|
10,89
|
11,25
|
10,98
|
| 09/06/2026 |
67.238 |
1,88%
|
10,97
|
10,90
|
11,16
|
11,09
|
| 08/06/2026 |
56.546 |
-1,00%
|
11,19
|
10,89
|
11,30
|
10,92
|
| 05/06/2026 |
39.069 |
-1,25%
|
11,01
|
11,01
|
11,3295
|
11,03
|
| 04/06/2026 |
48.087 |
-0,31%
|
11,33
|
11,14
|
11,572
|
11,18
|
| 03/06/2026 |
43.467 |
-2,27%
|
11,815
|
11,15
|
11,815
|
11,25
|
| 02/06/2026 |
38.346 |
-2,39%
|
11,94
|
11,36
|
11,94
|
11,48
|
| 01/06/2026 |
71.571 |
-0,42%
|
11,63
|
11,52
|
11,9199
|
11,73
|
| 29/05/2026 |
191.158 |
0,09%
|
11,70
|
11,56
|
12,2534
|
11,78
|
| 28/05/2026 |
77.455 |
-2,65%
|
11,85
|
11,55
|
12,0664
|
11,76
|
| 27/05/2026 |
1.266.322 |
2,42%
|
11,80
|
11,764
|
12,08
|
12,08
|
| 26/05/2026 |
53.308 |
2,26%
|
11,64
|
11,64
|
11,99
|
11,79
|
| 22/05/2026 |
46.655 |
-1,71%
|
11,79
|
11,11
|
11,80
|
11,53
|
| 21/05/2026 |
31.753 |
0,86%
|
11,57
|
11,35
|
11,79
|
11,73
|
| 20/05/2026 |
38.644 |
1,40%
|
11,49
|
11,34
|
11,7404
|
11,63
|
| 19/05/2026 |
48.126 |
-1,72%
|
11,39
|
11,385
|
11,67
|
11,47
|
| 18/05/2026 |
99.015 |
2,11%
|
11,45
|
11,33
|
11,65
|
11,61
|
| 15/05/2026 |
31.935 |
-3,14%
|
11,70
|
11,35
|
11,70
|
11,37
|
| 14/05/2026 |
38.565 |
-0,42%
|
11,89
|
11,605
|
11,89
|
11,77
|
| 13/05/2026 |
54.147 |
0,68%
|
11,82
|
11,67
|
11,87
|
11,82
|
| 12/05/2026 |
70.170 |
-0,72%
|
11,78
|
11,5301
|
11,795
|
11,74
|
| 11/05/2026 |
43.987 |
-1,09%
|
12,00
|
11,6101
|
12,01
|
11,81
|
| 08/05/2026 |
50.631 |
-0,42%
|
12,24
|
11,84
|
12,31
|
11,94
|
| 07/05/2026 |
86.022 |
0,71%
|
12,00
|
11,95
|
12,375
|
12,03
|
| 06/05/2026 |
54.813 |
5,62%
|
11,405
|
11,405
|
12,12
|
11,97
|
| 05/05/2026 |
93.300 |
2,80%
|
11,00
|
11,00
|
11,5025
|
11,38
|
| 04/05/2026 |
54.458 |
-1,56%
|
11,18
|
11,00
|
11,29
|
11,07
|
| 01/05/2026 |
58.462 |
-1,93%
|
11,48
|
11,17
|
11,6895
|
11,21
|
| 30/04/2026 |
87.935 |
4,91%
|
11,07
|
11,00
|
11,51
|
11,43
|
| 29/04/2026 |
89.512 |
-2,68%
|
11,15
|
10,90
|
11,256
|
10,90
|
| 28/04/2026 |
50.722 |
-1,06%
|
11,2001
|
11,17
|
11,36
|
11,20
|
| 27/04/2026 |
6.437 |
0,09%
|
11,59
|
11,32
|
11,59
|
11,32
|
