Compania Cervecerias Unidas SA ADR (CCU)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
181.129 |
1,98%
|
11,20
|
11,0301
|
11,445
|
11,31
|
| 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
|
| 24/04/2026 |
111.743 |
2,32%
|
11,29
|
11,2101
|
11,52
|
11,45
|
| 23/04/2026 |
149.778 |
-3,37%
|
11,705
|
11,17
|
11,856
|
11,19
|
| 22/04/2026 |
139.875 |
-1,03%
|
11,7684
|
11,42
|
11,8482
|
11,58
|
| 21/04/2026 |
53.537 |
-3,23%
|
12,11
|
11,64
|
12,116
|
11,70
|
| 20/04/2026 |
122.323 |
-1,71%
|
12,24
|
11,98
|
12,39
|
12,09
|
| 17/04/2026 |
159.909 |
1,96%
|
12,09
|
12,09
|
12,41
|
12,30
|
| 16/04/2026 |
44.075 |
0,33%
|
12,23
|
12,05
|
12,32
|
12,0636
|
| 15/04/2026 |
42.196 |
-0,90%
|
12,65
|
12,14
|
12,65
|
12,16
|
| 14/04/2026 |
49.807 |
-1,37%
|
12,46
|
12,25
|
12,59
|
12,27
|
| 13/04/2026 |
89.918 |
-0,80%
|
12,58
|
12,27
|
12,58
|
12,44
|
| 10/04/2026 |
47.936 |
1,13%
|
12,35
|
12,35
|
12,625
|
12,54
|
| 09/04/2026 |
56.418 |
1,56%
|
12,13
|
12,13
|
12,50
|
12,40
|
| 08/04/2026 |
43.732 |
3,48%
|
12,15
|
12,10
|
12,35
|
12,18
|
| 07/04/2026 |
53.363 |
-1,59%
|
11,84
|
11,62
|
11,97
|
11,77
|
| 06/04/2026 |
38.352 |
1,96%
|
11,75
|
11,68
|
11,98
|
11,96
|
| 02/04/2026 |
85.935 |
-0,09%
|
11,51
|
11,3244
|
11,86
|
11,73
|
| 01/04/2026 |
70.496 |
3,44%
|
11,46
|
11,28
|
11,74
|
11,74
|
| 31/03/2026 |
100.974 |
2,70%
|
11,25
|
11,05
|
11,44
|
11,35
|
| 30/03/2026 |
80.691 |
0,63%
|
11,11
|
10,865
|
11,19
|
11,11
|
| 27/03/2026 |
53.828 |
2,60%
|
10,78
|
10,78
|
11,24
|
11,05
|
| 26/03/2026 |
85.025 |
-2,41%
|
10,93
|
10,71
|
11,0345
|
10,76
|
| 25/03/2026 |
93.131 |
-0,81%
|
11,21
|
10,98
|
11,30
|
11,01
|
| 24/03/2026 |
124.447 |
-1,07%
|
11,33
|
10,95
|
11,33
|
11,10
|
| 23/03/2026 |
133.730 |
0,63%
|
11,5523
|
11,23
|
11,665
|
11,25
|
| 20/03/2026 |
164.395 |
-4,03%
|
11,71
|
11,20
|
11,71
|
11,20
|
| 19/03/2026 |
318.932 |
1,13%
|
11,50
|
11,35
|
11,815
|
11,67
|
| 18/03/2026 |
137.358 |
-1,87%
|
11,53
|
11,53
|
11,845
|
11,54
|
| 17/03/2026 |
110.656 |
0,00%
|
11,60
|
11,60
|
11,94
|
11,76
|
| 16/03/2026 |
94.579 |
1,03%
|
11,84
|
11,71
|
11,925
|
11,76
|
| 13/03/2026 |
102.101 |
0,00%
|
11,77
|
11,54
|
11,89
|
11,64
|
| 12/03/2026 |
227.143 |
-2,88%
|
11,81
|
11,52
|
11,898
|
11,64
|
| 11/03/2026 |
123.243 |
-0,17%
|
11,68
|
11,64
|
12,06
|
11,98
|
| 10/03/2026 |
132.101 |
1,01%
|
12,00
|
11,88
|
12,26
|
12,00
|
| 09/03/2026 |
143.535 |
1,06%
|
11,95
|
11,43
|
11,95
|
11,88
|
| 06/03/2026 |
74.401 |
-2,13%
|
11,74
|
11,60
|
11,92
|
11,75
|
| 05/03/2026 |
111.907 |
-6,24%
|
12,57
|
11,8908
|
12,57
|
12,00
|
| 04/03/2026 |
377.926 |
2,57%
|
12,54
|
12,45
|
12,77
|
12,75
|
| 03/03/2026 |
309.755 |
-4,46%
|
11,50
|
11,50
|
12,43
|
12,43
|
| 02/03/2026 |
133.261 |
-2,47%
|
13,09
|
12,69
|
13,1888
|
13,01
|
| 27/02/2026 |
87.528 |
-1,11%
|
13,47
|
13,235
|
13,57
|
13,34
|
| 26/02/2026 |
123.526 |
-1,75%
|
13,76
|
13,3525
|
13,76
|
13,49
|
| 25/02/2026 |
243.236 |
-3,45%
|
14,00
|
13,365
|
14,0799
|
13,73
|
| 24/02/2026 |
173.330 |
1,86%
|
13,84
|
13,82
|
14,39
|
14,22
|
| 23/02/2026 |
71.485 |
-0,85%
|
14,09
|
13,795
|
14,27
|
13,96
|
| 20/02/2026 |
51.040 |
0,14%
|
13,77
|
13,77
|
14,08
|
14,08
|
| 19/02/2026 |
188.407 |
-1,47%
|
14,08
|
13,94
|
14,275
|
14,06
|
| 18/02/2026 |
45.199 |
-0,14%
|
14,378
|
14,20
|
14,395
|
14,27
|
| 17/02/2026 |
38.780 |
-1,89%
|
14,36
|
14,14
|
14,46
|
14,29
|
| 13/02/2026 |
90.729 |
0,07%
|
14,58
|
14,1926
|
14,58
|
14,54
|
| 12/02/2026 |
74.136 |
-1,76%
|
14,74
|
14,45
|
15,00
|
14,53
|
| 11/02/2026 |
106.243 |
1,72%
|
14,60
|
14,59
|
14,95
|
14,79
|
| 10/02/2026 |
46.196 |
-1,82%
|
14,81
|
14,29
|
14,81
|
14,53
|
| 09/02/2026 |
75.610 |
2,21%
|
14,50
|
14,4285
|
14,87
|
14,80
|
