Compania Cervecerias Unidas SA ADR (CCU)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 09/10/2024 |
36.550 |
%
|
10,99
|
10,98
|
11,165
|
11,16
|
| 08/10/2024 |
18.982 |
%
|
11,165
|
11,07
|
11,175
|
11,11
|
| 07/10/2024 |
18.981 |
%
|
11,165
|
11,07
|
11,175
|
11,10
|
| 04/10/2024 |
47.066 |
%
|
11,10
|
11,00
|
11,1815
|
11,05
|
| 03/10/2024 |
42.065 |
%
|
11,135
|
11,01
|
11,1815
|
11,08
|
| 02/10/2024 |
33.803 |
%
|
11,55
|
11,28
|
11,6297
|
11,33
|
| 01/10/2024 |
80.611 |
%
|
11,62
|
11,615
|
11,82
|
11,786
|
| 27/09/2024 |
170.655 |
%
|
11,63
|
11,29
|
11,605
|
11,3315
|
| 26/09/2024 |
118.105 |
%
|
10,87
|
11,29
|
11,605
|
11,59
|
| 25/09/2024 |
145.695 |
%
|
10,87
|
10,80
|
11,00
|
10,95
|
| 24/09/2024 |
121.105 |
%
|
10,75
|
10,76
|
10,875
|
10,77
|
| 23/09/2024 |
254.607 |
%
|
10,38
|
10,35
|
10,56
|
10,51
|
| 20/09/2024 |
40.121 |
%
|
10,25
|
10,32
|
10,43
|
10,10
|
| 19/09/2024 |
27.804 |
%
|
10,44
|
10,26
|
10,47
|
10,33
|
| 18/09/2024 |
27.803 |
%
|
10,38
|
10,26
|
10,47
|
10,33
|
| 17/09/2024 |
47.161 |
%
|
10,59
|
10,34
|
10,655
|
10,37
|
| 16/09/2024 |
169.981 |
%
|
10,61
|
10,55
|
10,78
|
10,70
|
| 13/09/2024 |
2.792.703 |
%
|
10,33
|
10,195
|
10,48
|
10,29
|
| 12/09/2024 |
2.771.618 |
%
|
10,33
|
10,195
|
10,48
|
10,29
|
| 11/09/2024 |
155.286 |
%
|
10,35
|
10,12
|
10,21
|
10,16
|
| 10/09/2024 |
116.289 |
%
|
10,35
|
10,34
|
10,555
|
10,59
|
| 09/09/2024 |
75.287 |
%
|
10,51
|
10,34
|
10,555
|
10,34
|
| 06/09/2024 |
100.968 |
%
|
10,74
|
10,6599
|
10,7897
|
10,7396
|
| 05/09/2024 |
28.969 |
%
|
10,78
|
10,76
|
11,00
|
10,82
|
| 04/09/2024 |
28.969 |
%
|
11,15
|
10,76
|
11,00
|
10,82
|
| 03/09/2024 |
40.171 |
%
|
11,15
|
10,895
|
11,315
|
10,935
|
| 30/08/2024 |
140.281 |
%
|
11,34
|
11,22
|
11,55
|
11,2852
|
| 29/08/2024 |
24.262 |
%
|
11,35
|
11,375
|
11,615
|
11,49
|
| 28/08/2024 |
35.405 |
%
|
11,58
|
11,50
|
11,60
|
11,5569
|
| 27/08/2024 |
75.848 |
%
|
11,44
|
11,342
|
11,6699
|
11,73
|
| 26/08/2024 |
46.344 |
%
|
11,44
|
11,342
|
11,6699
|
11,50
|
| 23/08/2024 |
19.609 |
%
|
11,66
|
11,57
|
11,768
|
11,42
|
| 22/08/2024 |
21.286 |
%
|
11,66
|
11,54
|
11,695
|
11,42
|
| 21/08/2024 |
35.179 |
%
|
11,63
|
11,4602
|
11,71
|
11,6484
|
| 20/08/2024 |
33.812 |
%
|
11,58
|
11,4602
|
11,71
|
11,58
|
| 19/08/2024 |
24.838 |
%
|
11,37
|
11,285
|
11,63
|
11,65
|
| 16/08/2024 |
45.416 |
%
|
11,385
|
11,35
|
11,5285
|
11,27
|
| 15/08/2024 |
64.315 |
%
|
11,36
|
11,29
|
11,51
|
11,4271
|
| 14/08/2024 |
93.125 |
%
|
11,37
|
11,05
|
11,335
|
11,207
|
| 13/08/2024 |
76.697 |
%
|
11,08
|
11,05
|
11,33
|
11,31
|
| 12/08/2024 |
54.069 |
%
|
11,11
|
10,98
|
11,10
|
11,075
|
| 09/08/2024 |
142.279 |
%
|
11,00
|
10,055
|
10,97
|
10,8215
|
| 08/08/2024 |
122.278 |
%
|
10,17
|
10,055
|
10,96
|
10,97
|
| 07/08/2024 |
51.160 |
%
|
10,64
|
10,58
|
10,7089
|
11,05
|
| 06/08/2024 |
36.159 |
%
|
10,60
|
10,58
|
10,7089
|
10,60
|
| 05/08/2024 |
44.784 |
%
|
10,66
|
10,49
|
10,78
|
10,55
|
| 02/08/2024 |
25.074 |
%
|
10,775
|
10,80
|
11,18
|
10,88
|
| 01/08/2024 |
31.572 |
%
|
11,14
|
10,90
|
11,165
|
10,83
|
| 31/07/2024 |
29.378 |
%
|
10,95
|
10,87
|
11,155
|
11,09
|
| 30/07/2024 |
29.375 |
%
|
11,155
|
10,90
|
11,155
|
10,87
|
| 29/07/2024 |
36.175 |
%
|
11,08
|
10,98
|
11,198
|
11,05
|
| 26/07/2024 |
70.520 |
%
|
11,15
|
11,12
|
11,52
|
11,148
|
| 25/07/2024 |
199.703 |
%
|
11,48
|
11,33
|
11,556
|
11,4832
|
| 24/07/2024 |
64.509 |
%
|
11,355
|
11,33
|
11,735
|
11,59
|
| 23/07/2024 |
23.634 |
%
|
11,69
|
11,80
|
12,03
|
11,73
|
| 22/07/2024 |
23.633 |
%
|
11,93
|
11,80
|
12,03
|
11,82
|
| 19/07/2024 |
89.501 |
%
|
12,19
|
12,12
|
12,265
|
12,21
|
| 18/07/2024 |
72.489 |
%
|
12,19
|
12,09
|
12,46
|
12,10
|
| 17/07/2024 |
72.488 |
%
|
12,36
|
12,09
|
12,46
|
12,26
|
| 16/07/2024 |
19.815 |
%
|
12,29
|
12,03
|
12,51
|
12,30
|
| 15/07/2024 |
19.813 |
%
|
12,03
|
12,03
|
12,51
|
12,33
|
| 12/07/2024 |
68.499 |
%
|
12,145
|
12,00
|
12,40
|
12,1991
|
| 11/07/2024 |
58.498 |
%
|
12,29
|
12,00
|
12,40
|
12,16
|
