Compania Cervecerias Unidas SA (CCU)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -3.49386213409 | 10.59 | 10.78 | 10.03 | 176451 | 10.48335259 | DR |
| 4 | -1.07 | -9.47741364039 | 11.29 | 11.69 | 10.03 | 359435 | 10.45153992 | DR |
| 12 | -0.99 | -8.83140053524 | 11.21 | 12.52 | 10 | 195329 | 10.85110698 | DR |
| 26 | -1.59 | -13.4631668078 | 11.81 | 13.74 | 10 | 146360 | 11.3766921 | DR |
| 52 | -2.67 | -20.7137315749 | 12.89 | 13.74 | 10 | 183077 | 11.83891061 | DR |
| 156 | -7.63 | -42.7450980392 | 17.85 | 19.49 | 9.31 | 181175 | 13.13585281 | DR |
| 260 | -12.19 | -54.3953592146 | 22.41 | 22.78 | 9.31 | 216283 | 14.9683881 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 10.22 | -0.2 | -1.92 | 10.34 | 10.34 | 10.03 | 211100 |
| 1726785600 | 10.42 | 0.09 | 0.87 | 10.42 | 10.5 | 10.3 | 82553 |
| 1726699200 | 10.33 | -0.04 | -0.39 | 10.3 | 10.47 | 10.25 | 64776 |
| 1726612800 | 10.37 | -0.33 | -3.08 | 10.62 | 10.655 | 10.34 | 129481 |
| 1726526400 | 10.7 | 0.19 | 1.81 | 10.59 | 10.78 | 10.545 | 394347 |
| 1726267200 | 10.51 | 0.22 | 2.14 | 10.39 | 10.61 | 10.39 | 476728 |
| 1726180800 | 10.29 | 0.13 | 1.28 | 10.33 | 10.48 | 10.19 | 3562120 |
| 1726094400 | 10.16 | 0.05 | 0.49 | 10.13 | 10.21 | 10.12 | 311225 |
| 1726008000 | 10.11 | -0.23 | -2.22 | 10.3 | 10.42 | 10.1 | 300247 |
| 1725921600 | 10.34 | -0.11 | -1.05 | 10.52 | 10.555 | 10.34 | 152852 |
| 1725662400 | 10.45 | -0.26 | -2.43 | 10.67 | 10.8 | 10.42 | 141198 |
| 1725576000 | 10.71 | -0.11 | -1.02 | 10.71 | 10.82 | 10.655 | 205358 |
| 1725489600 | 10.82 | -0.12 | -1.10 | 10.92 | 11 | 10.76 | 79995 |
| 1725403200 | 10.94 | -0.26 | -2.32 | 11.16 | 11.315 | 10.89 | 83752 |
| 1725057600 | 11.2 | -0.12 | -1.06 | 11.38 | 11.495 | 11.1 | 61024 |
| 1724971200 | 11.32 | -0.17 | -1.48 | 11.39 | 11.55 | 11.21 | 263178 |
| 1724884800 | 11.49 | -0.12 | -1.03 | 11.69 | 11.69 | 11.375 | 84106 |
| 1724798400 | 11.61 | 0.11 | 0.96 | 11.45 | 11.61 | 11.45 | 80549 |
| 1724712000 | 11.5 | -0.19 | -1.63 | 11.29 | 11.6699 | 11.29 | 144676 |
| 1724452800 | 11.69 | 0.07 | 0.60 | 11.69 | 11.74 | 11.5 | 52924 |
| 1724366400 | 11.62 | -0.05 | -0.43 | 11.74 | 11.768 | 11.57 | 58883 |
| 1724280000 | 11.67 | 0.07 | 0.60 | 11.64 | 11.7 | 11.54 | 71394 |
| 1724193600 | 11.6 | -0.05 | -0.43 | 11.68 | 11.71 | 11.4602 | 72615 |
| 1724107200 | 11.65 | 0.32 | 2.82 | 11.29 | 11.65 | 11.25 | 54808 |
| 1723848000 | 11.33 | -0.07 | -0.61 | 11.34 | 11.465 | 11.3 | 76568 |
| 1723761600 | 11.4 | 0.03 | 0.26 | 11.41 | 11.5285 | 11.33 | 91332 |
| 1723675200 | 11.37 | 0.06 | 0.53 | 11.39 | 11.51 | 11.29 | 142393 |
| 1723588800 | 11.31 | 0.23 | 2.08 | 10.93 | 11.34 | 10.93 | 159873 |
| 1723502400 | 11.08 | 0.08 | 0.73 | 10.99 | 11.11 | 10.98 | 121291 |
| 1723243200 | 11 | 0.03 | 0.27 | 10.99 | 11.115 | 10.86 | 171797 |
| 1723156800 | 10.97 | 0.3 | 2.81 | 10 | 10.97 | 10 | 288936 |
| 1723070400 | 10.67 | 0.07 | 0.66 | 10.69 | 10.8261 | 10.62 | 65265 |
| 1722984000 | 10.6 | 0.05 | 0.47 | 10.52 | 10.7089 | 10.52 | 83638 |
| 1722897600 | 10.55 | -0.38 | -3.48 | 10.74 | 10.78 | 10.49 | 86761 |
| 1722638400 | 10.93 | 0.05 | 0.46 | 10.8 | 10.98 | 10.7 | 69470 |
| 1722552000 | 10.88 | -0.1 | -0.91 | 10.96 | 11.18 | 10.8 | 60150 |
| 1722465600 | 10.98 | 0.1 | 0.92 | 10.93 | 11.17 | 10.88 | 60518 |
| 1722379200 | 10.88 | -0.17 | -1.54 | 11.07 | 11.155 | 10.87 | 60715 |
| 1722292800 | 11.05 | -0.2 | -1.78 | 11.15 | 11.198 | 10.98 | 76023 |
| 1722033600 | 11.25 | 0.13 | 1.17 | 11.18 | 11.368 | 11.13 | 74510 |
| 1721947200 | 11.12 | -0.34 | -2.97 | 11.47 | 11.52 | 11.12 | 126263 |
| 1721860800 | 11.46 | 0.13 | 1.15 | 11.37 | 11.56 | 11.33 | 262224 |
| 1721774400 | 11.33 | -0.49 | -4.15 | 11.72 | 11.76 | 11.33 | 134313 |
| 1721688000 | 11.82 | -0.12 | -1.01 | 12.01 | 12.03 | 11.8 | 62172 |
| 1721428800 | 11.94 | -0.27 | -2.21 | 12.17 | 12.22 | 11.93 | 92316 |
| 1721342400 | 12.21 | -0.05 | -0.41 | 12.24 | 12.265 | 12.12 | 151905 |
| 1721256000 | 12.26 | -0.02 | -0.16 | 12.16 | 12.46 | 12.09 | 100657 |
| 1721169600 | 12.28 | -0.05 | -0.41 | 12.36 | 12.43 | 12.17 | 140155 |
| 1721083200 | 12.33 | 0.09 | 0.74 | 12.2 | 12.52 | 12.03 | 63773 |
| 1720824000 | 12.24 | 0.08 | 0.66 | 12.2 | 12.295 | 12.1276 | 43367 |
| 1720737600 | 12.16 | 0.06 | 0.50 | 12.25 | 12.41 | 12 | 152216 |
| 1720651200 | 12.1 | 0.54 | 4.67 | 11.56 | 12.14 | 11.56 | 235384 |
| 1720564800 | 11.56 | -0.02 | -0.17 | 11.57 | 11.6551 | 11.51 | 70882 |
| 1720478400 | 11.58 | 0.5 | 4.51 | 11.16 | 11.7 | 11.15 | 549576 |
| 1720219200 | 11.08 | -0.17 | -1.51 | 11.25 | 11.34 | 11.06 | 104889 |
| 1720040640 | 11.25 | 0.1 | 0.90 | 11.15 | 11.44 | 11.15 | 55167 |
| 1719960000 | 11.15 | 0 | 0.00 | 11.06 | 11.15 | 11.015 | 61123 |
| 1719873600 | 11.15 | -0.26 | -2.28 | 11.21 | 11.38 | 11.08 | 93566 |
| 1719614400 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1719528000 | 11.41 | 0.04 | 0.35 | 11.37 | 11.44 | 11.26 | 98362 |
| 1719441600 | 11.37 | 0.09 | 0.80 | 11.32 | 11.42 | 11.25 | 155350 |
| 1719355200 | 11.28 | 0.01 | 0.09 | 11.28 | 11.31 | 11.1999 | 55922 |
| 1719268800 | 11.27 | -0.26 | -2.25 | 11.55 | 11.64 | 11.24 | 64220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
