U.S. markets closed
F S&P 500
5,652.50 +31.75 (+0.56%) F Dow Jones
41,649.00 +123.00 (+0.30%) F Nasdaq
19,505.00 +155.75 (+0.80%) E-mini Russell 2000 Index Futur
2,246.00 +16.10 (+0.72%) Petróleo
70.28 -0.63 (-0.89%) Oro
2,580.30 -18.30 (-0.70%)
Compañía Cervecerías Unidas S.A. (CCU)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 10.30 | 10.47 | 10.25 | 10.33 | 10.33 | 64,800 |
| 17 sept 2024 | 10.62 | 10.66 | 10.34 | 10.37 | 10.37 | 129,500 |
| 16 sept 2024 | 10.59 | 10.78 | 10.55 | 10.70 | 10.70 | 394,300 |
| 13 sept 2024 | 10.39 | 10.61 | 10.39 | 10.51 | 10.51 | 476,700 |
| 12 sept 2024 | 10.33 | 10.48 | 10.19 | 10.29 | 10.29 | 3,102,300 |
| 11 sept 2024 | 10.13 | 10.21 | 10.12 | 10.16 | 10.16 | 311,200 |
| 10 sept 2024 | 10.30 | 10.42 | 10.10 | 10.11 | 10.11 | 300,200 |
| 09 sept 2024 | 10.52 | 10.56 | 10.34 | 10.34 | 10.34 | 152,900 |
| 06 sept 2024 | 10.80 | 10.80 | 10.42 | 10.45 | 10.45 | 141,200 |
| 05 sept 2024 | 10.71 | 10.81 | 10.66 | 10.71 | 10.71 | 205,400 |
| 04 sept 2024 | 10.92 | 11.00 | 10.76 | 10.82 | 10.82 | 80,000 |
| 03 sept 2024 | 11.16 | 11.32 | 10.89 | 10.94 | 10.94 | 83,800 |
| 30 ago 2024 | 11.38 | 11.50 | 11.10 | 11.20 | 11.20 | 61,000 |
| 29 ago 2024 | 11.39 | 11.55 | 11.21 | 11.32 | 11.32 | 263,200 |
| 28 ago 2024 | 11.69 | 11.69 | 11.38 | 11.49 | 11.49 | 84,100 |
| 27 ago 2024 | 11.45 | 11.61 | 11.45 | 11.61 | 11.61 | 80,500 |
| 26 ago 2024 | 11.29 | 11.67 | 11.29 | 11.50 | 11.50 | 144,700 |
| 23 ago 2024 | 11.55 | 11.74 | 11.50 | 11.69 | 11.69 | 52,900 |
| 22 ago 2024 | 11.74 | 11.77 | 11.57 | 11.62 | 11.62 | 58,900 |
| 21 ago 2024 | 11.64 | 11.70 | 11.54 | 11.67 | 11.67 | 71,400 |
| 20 ago 2024 | 11.68 | 11.71 | 11.46 | 11.60 | 11.60 | 72,600 |
| 19 ago 2024 | 11.29 | 11.65 | 11.25 | 11.65 | 11.65 | 54,800 |
| 16 ago 2024 | 11.34 | 11.47 | 11.30 | 11.33 | 11.33 | 76,600 |
| 15 ago 2024 | 11.41 | 11.53 | 11.33 | 11.40 | 11.40 | 91,300 |
| 14 ago 2024 | 11.39 | 11.51 | 11.29 | 11.37 | 11.37 | 142,400 |
| 13 ago 2024 | 10.93 | 11.34 | 10.93 | 11.31 | 11.31 | 159,900 |
| 12 ago 2024 | 10.99 | 11.10 | 10.98 | 11.08 | 11.08 | 121,300 |
| 09 ago 2024 | 10.99 | 11.12 | 10.86 | 11.00 | 11.00 | 171,800 |
| 08 ago 2024 | 10.00 | 10.97 | 10.00 | 10.97 | 10.97 | 288,900 |
| 07 ago 2024 | 10.69 | 10.83 | 10.62 | 10.67 | 10.67 | 65,300 |
| 06 ago 2024 | 10.52 | 10.71 | 10.52 | 10.60 | 10.60 | 83,600 |
| 05 ago 2024 | 10.74 | 10.78 | 10.49 | 10.55 | 10.55 | 86,800 |
| 02 ago 2024 | 10.80 | 10.98 | 10.70 | 10.93 | 10.93 | 69,500 |
| 01 ago 2024 | 10.96 | 11.18 | 10.80 | 10.88 | 10.88 | 60,200 |
| 31 jul 2024 | 10.93 | 11.17 | 10.90 | 10.98 | 10.98 | 60,500 |
| 30 jul 2024 | 11.07 | 11.16 | 10.87 | 10.88 | 10.88 | 60,700 |
| 29 jul 2024 | 11.15 | 11.20 | 10.98 | 11.05 | 11.05 | 76,000 |
| 26 jul 2024 | 11.18 | 11.37 | 11.13 | 11.25 | 11.25 | 74,500 |
| 25 jul 2024 | 11.47 | 11.52 | 11.12 | 11.12 | 11.12 | 126,200 |
| 24 jul 2024 | 11.37 | 11.56 | 11.33 | 11.46 | 11.46 | 262,200 |
| 23 jul 2024 | 11.72 | 11.76 | 11.33 | 11.33 | 11.33 | 134,300 |
| 22 jul 2024 | 12.01 | 12.03 | 11.80 | 11.82 | 11.82 | 62,200 |
| 19 jul 2024 | 12.17 | 12.22 | 11.93 | 11.94 | 11.94 | 92,300 |
| 18 jul 2024 | 12.24 | 12.27 | 12.12 | 12.21 | 12.21 | 151,900 |
| 17 jul 2024 | 12.16 | 12.46 | 12.09 | 12.26 | 12.26 | 100,700 |
| 16 jul 2024 | 12.36 | 12.43 | 12.17 | 12.28 | 12.28 | 140,200 |
| 15 jul 2024 | 12.20 | 12.52 | 12.03 | 12.33 | 12.33 | 63,800 |
| 12 jul 2024 | 12.20 | 12.30 | 12.13 | 12.24 | 12.24 | 43,400 |
| 11 jul 2024 | 12.25 | 12.41 | 12.00 | 12.16 | 12.16 | 152,200 |
| 10 jul 2024 | 11.56 | 12.14 | 11.56 | 12.10 | 12.10 | 235,400 |
| 09 jul 2024 | 11.57 | 11.66 | 11.51 | 11.56 | 11.56 | 70,900 |
| 08 jul 2024 | 11.16 | 11.70 | 11.15 | 11.58 | 11.58 | 549,600 |
| 05 jul 2024 | 11.25 | 11.34 | 11.06 | 11.08 | 11.08 | 104,900 |
| 03 jul 2024 | 11.15 | 11.44 | 11.15 | 11.25 | 11.25 | 55,200 |
| 02 jul 2024 | 11.06 | 11.15 | 11.02 | 11.15 | 11.15 | 61,100 |
| 01 jul 2024 | 11.21 | 11.38 | 11.08 | 11.15 | 11.15 | 93,600 |
| 28 jun 2024 | 11.42 | 11.55 | 11.32 | 11.38 | 11.38 | 127,000 |
| 27 jun 2024 | 11.37 | 11.44 | 11.26 | 11.41 | 11.41 | 98,400 |
| 26 jun 2024 | 11.32 | 11.42 | 11.25 | 11.37 | 11.37 | 155,400 |
| 25 jun 2024 | 11.28 | 11.31 | 11.20 | 11.28 | 11.28 | 55,900 |
| 24 jun 2024 | 11.55 | 11.64 | 11.24 | 11.27 | 11.27 | 64,200 |
| 21 jun 2024 | 11.52 | 11.63 | 11.50 | 11.53 | 11.53 | 78,300 |
| 20 jun 2024 | 11.74 | 11.74 | 11.50 | 11.53 | 11.53 | 46,200 |
| 18 jun 2024 | 11.72 | 11.93 | 11.65 | 11.65 | 11.65 | 76,200 |
| 17 jun 2024 | 11.69 | 11.77 | 11.64 | 11.70 | 11.70 | 39,100 |
| 14 jun 2024 | 11.89 | 11.95 | 11.68 | 11.68 | 11.68 | 52,600 |
| 13 jun 2024 | 12.01 | 12.18 | 11.94 | 11.96 | 11.96 | 35,300 |
| 12 jun 2024 | 12.10 | 12.22 | 12.02 | 12.04 | 12.04 | 57,200 |
| 11 jun 2024 | 12.05 | 12.05 | 11.60 | 12.00 | 12.00 | 106,900 |
| 10 jun 2024 | 12.01 | 12.15 | 12.01 | 12.03 | 12.03 | 54,800 |
| 07 jun 2024 | 12.50 | 12.50 | 12.07 | 12.08 | 12.08 | 27,900 |
| 06 jun 2024 | 12.51 | 12.57 | 12.44 | 12.52 | 12.52 | 29,700 |
| 05 jun 2024 | 12.65 | 12.67 | 12.49 | 12.54 | 12.54 | 36,800 |
| 04 jun 2024 | 12.47 | 12.69 | 12.43 | 12.63 | 12.63 | 205,800 |
| 03 jun 2024 | 12.59 | 12.62 | 12.48 | 12.57 | 12.57 | 74,100 |
| 31 may 2024 | 12.27 | 12.52 | 12.27 | 12.51 | 12.51 | 105,800 |
| 30 may 2024 | 12.25 | 12.40 | 12.23 | 12.30 | 12.30 | 59,000 |
| 29 may 2024 | 12.73 | 12.73 | 12.30 | 12.32 | 12.32 | 145,900 |
| 28 may 2024 | 12.99 | 13.02 | 12.81 | 12.81 | 12.81 | 135,800 |
| 24 may 2024 | 13.05 | 13.11 | 12.87 | 12.87 | 12.87 | 67,500 |
| 23 may 2024 | 13.02 | 13.20 | 12.88 | 13.03 | 13.03 | 128,500 |
| 22 may 2024 | 13.74 | 13.74 | 13.26 | 13.28 | 13.28 | 85,100 |
| 21 may 2024 | 13.65 | 13.74 | 13.48 | 13.71 | 13.71 | 57,100 |
| 20 may 2024 | 13.47 | 13.69 | 13.44 | 13.66 | 13.66 | 76,700 |
| 17 may 2024 | 13.46 | 13.59 | 13.39 | 13.51 | 13.51 | 116,900 |
| 16 may 2024 | 13.14 | 13.42 | 13.07 | 13.38 | 13.38 | 102,100 |
| 15 may 2024 | 12.97 | 13.18 | 12.91 | 13.15 | 13.15 | 98,000 |
| 14 may 2024 | 12.81 | 12.95 | 12.76 | 12.94 | 12.94 | 96,000 |
| 13 may 2024 | 12.51 | 12.91 | 12.51 | 12.79 | 12.79 | 86,400 |
| 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 |
| *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.