Compania Cervecerias Unidas SA ADR (CCU)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
114.035 |
2,19%
|
14,37
|
14,17
|
14,48
|
14,48
|
| 05/02/2026 |
112.118 |
-0,63%
|
14,03
|
13,935
|
14,30
|
14,17
|
| 04/02/2026 |
111.054 |
-3,78%
|
14,92
|
14,175
|
15,00
|
14,26
|
| 03/02/2026 |
227.152 |
2,35%
|
14,62
|
14,5575
|
14,84
|
14,82
|
| 02/02/2026 |
72.930 |
-1,30%
|
14,53
|
14,30
|
14,75
|
14,48
|
| 30/01/2026 |
76.267 |
-3,04%
|
14,76
|
14,47
|
15,0438
|
14,67
|
| 29/01/2026 |
82.718 |
1,20%
|
14,95
|
14,82
|
15,36
|
15,13
|
| 28/01/2026 |
80.663 |
-1,97%
|
15,06
|
14,93
|
15,26
|
14,95
|
| 27/01/2026 |
56.208 |
1,13%
|
15,09
|
14,99
|
15,29
|
15,25
|
| 26/01/2026 |
101.354 |
1,83%
|
14,91
|
14,91
|
15,14
|
15,08
|
| 23/01/2026 |
74.144 |
-0,20%
|
14,97
|
14,78
|
15,00
|
14,79
|
| 22/01/2026 |
77.664 |
1,23%
|
14,54
|
14,54
|
14,82
|
14,82
|
| 21/01/2026 |
80.596 |
2,81%
|
14,40
|
14,36
|
14,71
|
14,64
|
| 20/01/2026 |
66.815 |
2,30%
|
13,91
|
13,8225
|
14,27
|
14,24
|
| 16/01/2026 |
64.687 |
-1,28%
|
14,12
|
13,85
|
14,17
|
13,92
|
| 15/01/2026 |
54.120 |
-2,02%
|
14,35
|
14,06
|
14,42
|
14,10
|
| 14/01/2026 |
31.508 |
0,70%
|
14,25
|
14,24
|
14,46
|
14,39
|
| 13/01/2026 |
98.625 |
0,92%
|
14,16
|
14,1258
|
14,37
|
14,29
|
| 12/01/2026 |
63.508 |
1,07%
|
14,17
|
14,14
|
14,37
|
14,16
|
| 09/01/2026 |
94.268 |
1,60%
|
13,75
|
13,75
|
14,09
|
14,01
|
| 08/01/2026 |
90.907 |
2,30%
|
13,52
|
13,43
|
13,81
|
13,79
|
| 07/01/2026 |
215.019 |
1,28%
|
13,50
|
13,005
|
13,5299
|
13,48
|
| 06/01/2026 |
101.348 |
1,68%
|
13,15
|
13,15
|
13,505
|
13,31
|
| 05/01/2026 |
94.964 |
3,32%
|
12,79
|
12,69
|
13,195
|
13,09
|
| 02/01/2026 |
45.195 |
-0,71%
|
12,9812
|
12,51
|
12,9812
|
12,67
|
| 31/12/2025 |
25.180 |
-0,31%
|
12,72
|
12,59
|
12,9999
|
12,76
|
| 30/12/2025 |
37.684 |
0,79%
|
12,75
|
12,75
|
12,9053
|
12,77
|
| 29/12/2025 |
66.726 |
-2,23%
|
12,73
|
12,655
|
13,00
|
12,70
|
| 26/12/2025 |
56.331 |
2,61%
|
12,82
|
12,77
|
12,99
|
12,99
|
| 24/12/2025 |
55.139 |
-0,24%
|
12,64
|
12,64
|
12,9123
|
12,66
|
| 23/12/2025 |
93.274 |
1,20%
|
12,63
|
12,63
|
12,8405
|
12,69
|
| 22/12/2025 |
116.453 |
0,24%
|
12,60
|
12,53
|
12,72
|
12,54
|
| 19/12/2025 |
69.289 |
0,24%
|
12,62
|
12,49
|
12,7704
|
12,51
|
| 18/12/2025 |
103.953 |
0,08%
|
12,46
|
12,46
|
12,75
|
12,48
|
| 17/12/2025 |
127.685 |
-2,35%
|
12,695
|
12,47
|
12,75
|
12,47
|
| 16/12/2025 |
172.562 |
-2,37%
|
13,02
|
12,72
|
13,0608
|
12,77
|
| 15/12/2025 |
60.221 |
-2,17%
|
13,63
|
13,01
|
13,63
|
13,08
|
| 12/12/2025 |
47.637 |
1,37%
|
13,26
|
13,21
|
13,4028
|
13,37
|
| 11/12/2025 |
48.647 |
1,78%
|
13,02
|
13,0111
|
13,32
|
13,19
|
| 10/12/2025 |
61.863 |
1,09%
|
12,83
|
12,79
|
13,0846
|
12,96
|
| 09/12/2025 |
95.628 |
-1,23%
|
12,97
|
12,80
|
13,08
|
12,82
|
| 08/12/2025 |
58.409 |
0,31%
|
12,94
|
12,7101
|
13,0546
|
12,98
|
| 05/12/2025 |
83.621 |
-1,82%
|
13,19
|
12,925
|
13,2613
|
12,94
|
| 04/12/2025 |
97.502 |
-1,86%
|
13,43
|
13,10
|
13,4608
|
13,18
|
| 03/12/2025 |
125.285 |
-0,07%
|
13,49
|
13,375
|
13,58
|
13,43
|
| 02/12/2025 |
85.587 |
-0,52%
|
13,63
|
13,37
|
13,73
|
13,44
|
| 01/12/2025 |
59.491 |
1,08%
|
13,36
|
13,308
|
13,65
|
13,51
|
