Compañía Cervecerías Unidas S.A. (CCU)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

12.61

-0.19

(-1.48%)

Al cierre: 04:00PM EDT

12.44

-0.17

(-1.35%)

Fuera de horario:

04:03PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	12.86	12.98	12.60	12.61	12.61	88,500
09 may 2024	12.64	13.00	12.64	12.80	12.80	148,800
08 may 2024	12.64	12.82	12.64	12.71	12.71	73,100
07 may 2024	12.77	12.87	12.56	12.76	12.76	50,500
06 may 2024	12.82	12.95	12.78	12.83	12.83	63,900
03 may 2024	12.53	12.80	12.53	12.78	12.78	55,900
02 may 2024	12.34	12.57	12.20	12.45	12.45	143,600
01 may 2024	12.09	12.47	12.07	12.22	12.22	56,500
30 abr 2024	12.49	12.49	12.10	12.10	12.10	126,800
29 abr 2024	12.24	12.53	12.23	12.51	12.51	60,900
26 abr 2024	12.05	12.27	12.05	12.20	12.20	72,400
25 abr 2024	11.82	12.11	11.82	12.03	12.03	69,900
24 abr 2024	11.90	11.98	11.86	11.94	11.94	70,100
23 abr 2024	11.68	11.97	11.60	11.90	11.90	128,000
23 abr 2024	0.173 Dividendo
22 abr 2024	11.99	12.06	11.93	12.00	11.83	137,800
19 abr 2024	11.83	11.99	11.83	11.93	11.76	92,300
18 abr 2024	11.63	11.99	11.63	11.89	11.72	166,900
17 abr 2024	11.78	11.89	11.61	11.63	11.46	281,700
16 abr 2024	11.80	11.82	11.62	11.71	11.54	181,000
15 abr 2024	12.22	12.42	11.87	11.87	11.70	152,900
12 abr 2024	12.67	12.75	12.20	12.27	12.09	172,600
11 abr 2024	12.22	12.79	12.22	12.75	12.57	224,000
10 abr 2024	12.16	12.31	12.03	12.22	12.04	204,800
09 abr 2024	12.34	12.40	12.25	12.35	12.17	81,600
08 abr 2024	12.22	12.39	12.22	12.25	12.07	66,400
05 abr 2024	12.32	12.32	12.09	12.22	12.04	118,200
04 abr 2024	12.28	12.48	12.28	12.28	12.10	114,200
03 abr 2024	11.96	12.29	11.96	12.14	11.96	129,900
02 abr 2024	11.97	12.01	11.80	11.80	11.63	170,900
01 abr 2024	11.94	12.04	11.84	12.04	11.87	165,300
28 mar 2024	11.81	11.99	11.81	11.99	11.82	103,500
27 mar 2024	11.87	11.95	11.84	11.84	11.67	168,200
26 mar 2024	11.88	11.90	11.80	11.81	11.64	120,900
25 mar 2024	11.81	11.91	11.78	11.79	11.62	154,100
22 mar 2024	11.93	11.96	11.82	11.86	11.69	195,900
21 mar 2024	12.08	12.08	11.94	11.96	11.79	150,000
20 mar 2024	11.89	12.09	11.83	12.04	11.87	88,100
19 mar 2024	11.97	12.08	11.87	12.00	11.83	177,600
18 mar 2024	12.01	12.07	11.93	11.98	11.81	96,800
15 mar 2024	12.06	12.07	11.95	12.03	11.86	83,700
14 mar 2024	12.05	12.05	11.94	12.01	11.84	151,700
13 mar 2024	11.94	12.13	11.85	12.12	11.95	89,000
12 mar 2024	11.91	11.91	11.77	11.83	11.66	107,500
11 mar 2024	11.72	11.91	11.68	11.88	11.71	176,300
08 mar 2024	11.59	11.77	11.59	11.75	11.58	110,400
07 mar 2024	11.31	11.45	11.23	11.45	11.28	89,800
06 mar 2024	11.35	11.35	11.19	11.24	11.08	190,500
05 mar 2024	11.28	11.36	11.15	11.22	11.06	322,700
04 mar 2024	11.67	11.75	11.32	11.37	11.21	266,400
01 mar 2024	11.68	11.81	11.57	11.74	11.57	129,100
29 feb 2024	11.59	11.73	11.58	11.63	11.46	261,700
28 feb 2024	11.58	11.58	11.38	11.46	11.29	180,600
27 feb 2024	11.47	11.77	11.45	11.64	11.47	381,700
26 feb 2024	11.62	11.63	11.39	11.51	11.34	131,200
23 feb 2024	11.62	11.70	11.49	11.67	11.50	661,600
22 feb 2024	11.91	11.91	11.62	11.65	11.48	350,000
21 feb 2024	12.02	12.04	11.83	11.91	11.74	82,700
20 feb 2024	12.01	12.16	12.00	12.00	11.83	70,800
16 feb 2024	11.96	12.06	11.89	11.92	11.75	99,900
15 feb 2024	11.80	11.95	11.74	11.76	11.59	73,700
14 feb 2024	11.65	11.79	11.65	11.78	11.61	107,900
13 feb 2024	11.64	11.73	11.53	11.60	11.43	160,000
12 feb 2024	11.89	11.91	11.62	11.79	11.62	327,500
09 feb 2024	11.89	11.89	11.75	11.86	11.69	66,400
08 feb 2024	11.91	12.00	11.83	11.89	11.72	55,800
07 feb 2024	12.09	12.09	11.91	11.95	11.78	136,700
06 feb 2024	11.86	12.08	11.86	12.06	11.89	116,200
05 feb 2024	12.07	12.07	11.82	11.89	11.72	154,100
02 feb 2024	12.18	12.24	12.04	12.11	11.94	80,700
01 feb 2024	12.01	12.38	12.01	12.34	12.16	209,700
31 ene 2024	11.97	12.10	11.84	11.91	11.74	111,500
30 ene 2024	11.98	12.03	11.87	12.00	11.83	209,100
29 ene 2024	12.04	12.13	11.87	12.04	11.87	186,600
26 ene 2024	12.14	12.16	11.93	12.04	11.87	270,600
25 ene 2024	12.10	12.18	11.96	12.12	11.95	137,700
24 ene 2024	12.26	12.33	12.04	12.04	11.87	162,700
23 ene 2024	11.90	12.17	11.90	12.13	11.96	196,000
22 ene 2024	12.03	12.11	11.74	11.80	11.63	267,900
19 ene 2024	11.94	12.07	11.85	12.07	11.90	175,500
18 ene 2024	11.81	11.97	11.76	11.89	11.72	154,300
17 ene 2024	11.99	12.00	11.86	11.89	11.72	116,000
16 ene 2024	12.45	12.45	12.06	12.06	11.89	88,200
12 ene 2024	12.49	12.62	12.40	12.51	12.33	148,700
11 ene 2024	12.50	12.51	12.25	12.48	12.30	333,600
10 ene 2024	12.33	12.40	12.26	12.40	12.22	78,000
09 ene 2024	12.40	12.52	12.30	12.33	12.15	143,300
08 ene 2024	12.56	12.56	12.42	12.45	12.27	125,000
05 ene 2024	12.70	12.80	12.59	12.61	12.43	114,300
04 ene 2024	12.87	12.96	12.67	12.69	12.51	223,000
03 ene 2024	12.89	13.05	12.78	12.85	12.66	199,900
02 ene 2024	12.70	12.97	12.70	12.90	12.71	224,200
29 dic 2023	12.72	12.80	12.51	12.54	12.36	475,500
28 dic 2023	12.74	12.80	12.59	12.70	12.52	239,700
27 dic 2023	12.78	12.86	12.72	12.77	12.59	223,000
26 dic 2023	12.74	12.86	12.67	12.78	12.60	133,900
22 dic 2023	12.83	12.84	12.68	12.73	12.55	92,100
21 dic 2023	12.84	12.95	12.64	12.82	12.64	101,000
20 dic 2023	13.32	13.32	12.79	12.79	12.61	247,500
19 dic 2023	13.33	13.33	13.17	13.20	13.01	492,700
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...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Compañía Cervecerías Unidas S.A. (CCU)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)