Compañía Cervecerías Unidas S.A. (CCU.SN)
Santiago - Santiago Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
A partir del 03:38PM CLT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 6,024.90 | 6,118.60 | 6,000.30 | 6,014.10 | 6,014.10 | 130,715 |
| 16 may 2024 | 6,024.90 | 6,030.00 | 5,942.00 | 6,024.90 | 6,024.90 | 57,558 |
| 15 may 2024 | 5,945.10 | 5,979.00 | 5,903.00 | 5,945.10 | 5,945.10 | 47,430 |
| 14 may 2024 | 5,902.00 | 5,926.10 | 5,900.00 | 5,902.00 | 5,902.00 | 38,151 |
| 13 may 2024 | 5,920.50 | 5,965.70 | 5,880.00 | 5,920.50 | 5,920.50 | 22,388 |
| 10 may 2024 | 5,920.00 | 5,990.00 | 5,899.00 | 5,920.00 | 5,920.00 | 21,219 |
| 09 may 2024 | 5,979.00 | 6,033.70 | 5,960.10 | 5,979.00 | 5,979.00 | 50,977 |
| 08 may 2024 | 6,010.00 | 6,022.20 | 5,935.80 | 6,010.00 | 6,010.00 | 92,757 |
| 07 may 2024 | 6,030.00 | 6,030.00 | 5,991.70 | 6,030.00 | 6,030.00 | 57,401 |
| 06 may 2024 | 5,980.00 | 6,046.00 | 5,970.00 | 5,980.00 | 5,980.00 | 60,979 |
| 03 may 2024 | 5,999.90 | 6,043.30 | 5,875.00 | 5,999.90 | 5,999.90 | 17,472 |
| 02 may 2024 | 5,851.00 | 5,996.50 | 5,845.90 | 5,851.00 | 5,851.00 | 63,948 |
| 30 abr 2024 | 5,890.00 | 5,919.30 | 5,801.00 | 5,890.00 | 5,890.00 | 20,777 |
| 29 abr 2024 | 5,930.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,930.00 | 57,160 |
| 26 abr 2024 | 5,840.00 | 5,840.00 | 5,758.90 | 5,840.00 | 5,840.00 | 19,227 |
| 25 abr 2024 | 5,759.00 | 5,759.00 | 5,660.10 | 5,759.00 | 5,759.00 | 18,001 |
| 25 abr 2024 | 85.06042 Dividendo | |||||
| 24 abr 2024 | 5,765.00 | 5,785.10 | 5,760.00 | 5,769.90 | 5,684.84 | 3,392 |
| 23 abr 2024 | 5,750.00 | 5,780.90 | 5,730.00 | 5,750.00 | 5,665.23 | 39,266 |
| 22 abr 2024 | 5,730.00 | 5,760.00 | 5,725.40 | 5,730.00 | 5,645.53 | 34,051 |
| 19 abr 2024 | 5,720.00 | 5,767.90 | 5,720.00 | 5,720.00 | 5,635.68 | 39,767 |
| 18 abr 2024 | 5,770.00 | 5,810.00 | 5,702.00 | 5,770.00 | 5,684.94 | 51,921 |
| 17 abr 2024 | 5,753.00 | 5,813.70 | 5,705.00 | 5,753.00 | 5,668.19 | 57,502 |
| 16 abr 2024 | 5,810.00 | 5,864.00 | 5,762.70 | 5,810.00 | 5,724.35 | 70,270 |
| 15 abr 2024 | 5,864.00 | 6,084.00 | 5,860.00 | 5,864.00 | 5,777.55 | 12,926 |
| 12 abr 2024 | 5,995.10 | 6,130.00 | 5,930.00 | 5,995.10 | 5,906.72 | 89,355 |
| 11 abr 2024 | 6,130.00 | 6,130.00 | 5,850.00 | 6,130.00 | 6,039.63 | 92,346 |
| 10 abr 2024 | 5,870.00 | 5,879.90 | 5,766.10 | 5,870.00 | 5,783.46 | 57,265 |
| 09 abr 2024 | 5,839.00 | 5,839.00 | 5,760.00 | 5,810.70 | 5,725.04 | 3,397 |
| 08 abr 2024 | 5,790.10 | 5,800.50 | 5,780.00 | 5,790.10 | 5,704.74 | 46,321 |
| 05 abr 2024 | 5,790.00 | 5,848.00 | 5,781.10 | 5,790.00 | 5,704.64 | 63,354 |
| 04 abr 2024 | 5,830.50 | 5,873.30 | 5,780.10 | 5,830.50 | 5,744.55 | 966 |
| 03 abr 2024 | 5,796.00 | 5,836.90 | 5,761.00 | 5,796.00 | 5,710.55 | 15,599 |
| 02 abr 2024 | 5,788.00 | 5,840.00 | 5,781.10 | 5,788.00 | 5,702.67 | 74,616 |
| 01 abr 2024 | 5,845.10 | 5,860.20 | 5,810.00 | 5,845.10 | 5,758.93 | 6,730 |
| 28 mar 2024 | 5,817.00 | 5,820.00 | 5,785.60 | 5,817.00 | 5,731.25 | 10,957 |
| 27 mar 2024 | 5,791.00 | 5,824.00 | 5,789.90 | 5,791.00 | 5,705.63 | 7,478 |
| 26 mar 2024 | 5,799.00 | 5,813.70 | 5,759.90 | 5,799.00 | 5,713.51 | 226,056 |
| 25 mar 2024 | 5,785.00 | 5,790.10 | 5,727.20 | 5,785.00 | 5,699.72 | 11,783 |
| 22 mar 2024 | 5,785.00 | 5,840.50 | 5,770.20 | 5,785.00 | 5,699.72 | 37,641 |
| 21 mar 2024 | 5,800.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,714.50 | 21,546 |
| 20 mar 2024 | 5,849.70 | 5,859.90 | 5,750.00 | 5,849.70 | 5,763.46 | 7,111 |
| 19 mar 2024 | 5,817.00 | 5,819.80 | 5,690.00 | 5,817.00 | 5,731.25 | 58,180 |
| 18 mar 2024 | 5,682.00 | 5,744.00 | 5,675.30 | 5,682.00 | 5,598.24 | 25,051 |
| 15 mar 2024 | 5,670.10 | 5,711.50 | 5,670.00 | 5,670.10 | 5,586.51 | 78,681 |
| 14 mar 2024 | 5,670.50 | 5,739.90 | 5,651.10 | 5,670.50 | 5,586.91 | 11,659 |
| 13 mar 2024 | 5,747.00 | 5,750.00 | 5,679.60 | 5,739.80 | 5,655.18 | 1,362 |
| 12 mar 2024 | 5,728.00 | 5,737.00 | 5,690.00 | 5,728.00 | 5,643.56 | 9,439 |
| 11 mar 2024 | 5,738.00 | 5,750.00 | 5,640.00 | 5,738.00 | 5,653.41 | 7,122 |
| 08 mar 2024 | 5,625.00 | 5,650.00 | 5,511.10 | 5,625.00 | 5,542.08 | 13,104 |
| 07 mar 2024 | 5,581.00 | 5,650.00 | 5,581.00 | 5,581.00 | 5,498.72 | 25,559 |
| 06 mar 2024 | 5,570.30 | 5,614.30 | 5,508.00 | 5,570.30 | 5,488.18 | 29,018 |
| 05 mar 2024 | 5,539.90 | 5,600.10 | 5,519.80 | 5,539.90 | 5,458.23 | 50,011 |
| 04 mar 2024 | 5,600.00 | 5,754.00 | 5,590.00 | 5,600.00 | 5,517.44 | 73,713 |
| 01 mar 2024 | 5,700.00 | 5,730.30 | 5,625.00 | 5,700.00 | 5,615.97 | 32,748 |
| 29 feb 2024 | 5,601.00 | 5,703.80 | 5,601.00 | 5,601.00 | 5,518.43 | 311,162 |
| 28 feb 2024 | 5,677.00 | 5,700.00 | 5,600.00 | 5,677.00 | 5,593.31 | 49,502 |
| 27 feb 2024 | 5,700.10 | 5,743.40 | 5,655.90 | 5,700.10 | 5,616.07 | 14,524 |
| 26 feb 2024 | 5,652.00 | 5,733.70 | 5,647.00 | 5,652.00 | 5,568.68 | 21,070 |
| 23 feb 2024 | 5,703.00 | 5,850.00 | 5,684.10 | 5,728.90 | 5,644.44 | 6,441 |
| 22 feb 2024 | 5,730.00 | 5,879.90 | 5,721.00 | 5,730.00 | 5,645.53 | 14,467 |
| 21 feb 2024 | 5,701.00 | 5,881.90 | 5,701.00 | 5,701.00 | 5,616.96 | 8,593 |
| 20 feb 2024 | 5,842.00 | 5,892.00 | 5,791.70 | 5,842.00 | 5,755.88 | 25,047 |
| 19 feb 2024 | 5,900.00 | 5,900.10 | 5,840.00 | 5,899.00 | 5,812.04 | 5,444 |
| 16 feb 2024 | 5,860.00 | 5,890.00 | 5,769.90 | 5,860.00 | 5,773.61 | 9,167 |
| 15 feb 2024 | 5,770.00 | 5,770.00 | 5,679.70 | 5,770.00 | 5,684.94 | 32,550 |
| 14 feb 2024 | 5,689.90 | 5,699.90 | 5,605.00 | 5,689.90 | 5,606.02 | 36,331 |
| 13 feb 2024 | 5,601.00 | 5,748.00 | 5,600.00 | 5,601.00 | 5,518.43 | 12,027 |
| 12 feb 2024 | 5,691.00 | 5,760.60 | 5,684.30 | 5,691.00 | 5,607.10 | 24,639 |
| 09 feb 2024 | 5,749.90 | 5,749.90 | 5,685.20 | 5,749.90 | 5,665.13 | 10,441 |
| 08 feb 2024 | 5,748.80 | 5,765.60 | 5,699.30 | 5,748.80 | 5,664.05 | 30,870 |
| 07 feb 2024 | 5,749.00 | 5,770.00 | 5,581.40 | 5,749.30 | 5,664.54 | 5,530 |
| 06 feb 2024 | 5,690.00 | 5,739.90 | 5,641.50 | 5,690.00 | 5,606.12 | 43,220 |
| 05 feb 2024 | 5,650.00 | 5,710.00 | 5,650.00 | 5,650.00 | 5,566.71 | 33,121 |
| 02 feb 2024 | 5,713.30 | 5,750.00 | 5,710.00 | 5,713.30 | 5,629.07 | 10,054 |
| 01 feb 2024 | 5,734.00 | 5,749.00 | 5,607.30 | 5,734.00 | 5,649.47 | 18,340 |
| 31 ene 2024 | 5,639.80 | 5,640.00 | 5,500.00 | 5,639.80 | 5,556.66 | 133,879 |
| 30 ene 2024 | 5,545.00 | 5,567.90 | 5,502.00 | 5,545.00 | 5,463.26 | 64,674 |
| 29 ene 2024 | 5,502.00 | 5,614.90 | 5,490.30 | 5,502.00 | 5,420.89 | 41,926 |
| 26 ene 2024 | 5,502.00 | 5,569.90 | 5,447.20 | 5,502.00 | 5,420.89 | 80,672 |
| 25 ene 2024 | 5,461.00 | 5,608.70 | 5,452.70 | 5,461.00 | 5,380.49 | 37,192 |
| 24 ene 2024 | 5,623.80 | 5,649.90 | 5,560.00 | 5,623.80 | 5,540.89 | 10,426 |
| 23 ene 2024 | 5,560.00 | 5,595.00 | 5,392.00 | 5,560.00 | 5,478.03 | 20,342 |
| 22 ene 2024 | 5,440.00 | 5,600.00 | 5,363.20 | 5,440.00 | 5,359.80 | 46,586 |
| 19 ene 2024 | 5,456.00 | 5,536.00 | 5,450.10 | 5,456.00 | 5,375.57 | 31,826 |
| 18 ene 2024 | 5,500.00 | 5,540.00 | 5,418.00 | 5,500.00 | 5,418.92 | 64,719 |
| 17 ene 2024 | 5,485.00 | 5,664.90 | 5,485.00 | 5,485.00 | 5,404.14 | 72,503 |
| 16 ene 2024 | 5,664.90 | 5,697.90 | 5,640.10 | 5,664.90 | 5,581.39 | 13,037 |
| 15 ene 2024 | 5,667.00 | 5,689.60 | 5,631.00 | 5,651.40 | 5,568.09 | 6,188 |
| 12 ene 2024 | 5,698.90 | 5,719.90 | 5,616.30 | 5,698.90 | 5,614.89 | 48,805 |
| 11 ene 2024 | 5,674.80 | 5,700.00 | 5,604.90 | 5,674.80 | 5,591.14 | 55,260 |
| 10 ene 2024 | 5,675.20 | 5,735.00 | 5,661.20 | 5,675.20 | 5,591.54 | 19,566 |
| 09 ene 2024 | 5,718.00 | 5,734.90 | 5,652.00 | 5,718.00 | 5,633.70 | 26,010 |
| 08 ene 2024 | 5,651.00 | 5,695.00 | 5,613.00 | 5,651.00 | 5,567.69 | 18,546 |
| 05 ene 2024 | 5,671.90 | 5,719.00 | 5,660.10 | 5,671.90 | 5,588.28 | 45,083 |
| 04 ene 2024 | 5,698.00 | 5,780.00 | 5,655.10 | 5,698.00 | 5,614.00 | 15,212 |
| 03 ene 2024 | 5,693.00 | 5,730.10 | 5,670.00 | 5,693.00 | 5,609.07 | 10,099 |
| 02 ene 2024 | 5,671.00 | 5,745.00 | 5,580.00 | 5,671.00 | 5,587.40 | 22,666 |
| 29 dic 2023 | 5,610.00 | 5,680.00 | 5,601.00 | 5,610.00 | 5,527.30 | 149,063 |
| 28 dic 2023 | 5,675.00 | 5,690.00 | 5,600.00 | 5,675.00 | 5,591.34 | 46,543 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.