ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CCU Compania Cervecerias Unidas SA

11.99
0.15 (1.27%)
After Hours
Last Updated: 16:49:22
Delayed by 15 minutes

CCU Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 11.84 0.03 0.25% 11.87 11.95 11.84 168,249
Mar 26 2024 11.81 0.02 0.17% 11.88 11.898 11.795 120,927
Mar 25 2024 11.79 -0.07 -0.59% 11.81 11.91 11.7809 154,078
Mar 22 2024 11.86 -0.10 -0.84% 11.93 11.96 11.82 195,892
Mar 21 2024 11.96 -0.08 -0.66% 12.08 12.09 11.94 149,982
Mar 20 2024 12.04 0.04 0.33% 11.89 12.09 11.83 88,131
Mar 19 2024 12.00 0.02 0.17% 11.97 12.08 11.865 177,616
Mar 18 2024 11.98 -0.05 -0.42% 12.01 12.07 11.93 96,791
Mar 15 2024 12.03 0.02 0.17% 12.06 12.07 11.945 83,712
Mar 14 2024 12.01 -0.11 -0.91% 12.05 12.05 11.94 151,688
Mar 13 2024 12.12 0.29 2.45% 11.91 12.13 11.85 89,035
Mar 12 2024 11.83 -0.05 -0.42% 11.91 11.91 11.77 107,476
Mar 11 2024 11.88 0.13 1.11% 11.72 11.905 11.68 176,285
Mar 08 2024 11.75 0.30 2.62% 11.59 11.77 11.59 110,415
Mar 07 2024 11.45 0.21 1.87% 11.31 11.45 11.23 89,795
Mar 06 2024 11.24 0.02 0.18% 11.35 11.35 11.19 190,452
Mar 05 2024 11.22 -0.15 -1.32% 11.28 11.36 11.15 322,709
Mar 04 2024 11.37 -0.37 -3.15% 11.67 11.75 11.32 266,617
Mar 01 2024 11.74 0.11 0.95% 11.68 11.805 11.57 129,085
Feb 29 2024 11.63 0.17 1.48% 11.59 11.73 11.575 261,656
Feb 28 2024 11.46 -0.18 -1.55% 11.58 11.58 11.375 180,635
Feb 27 2024 11.64 0.13 1.13% 11.47 11.77 11.45 381,666
Feb 26 2024 11.51 -0.16 -1.37% 11.62 11.625 11.39 131,210
Feb 23 2024 11.67 0.02 0.17% 11.62 11.70 11.49 922,581
Feb 22 2024 11.65 -0.26 -2.18% 11.91 11.91 11.62 350,042
Feb 21 2024 11.91 -0.09 -0.75% 12.02 12.04 11.83 82,745
Feb 20 2024 12.00 0.08 0.67% 12.01 12.16 12.00 70,763
Feb 16 2024 11.92 0.16 1.36% 11.96 12.055 11.89 99,876
Feb 15 2024 11.76 -0.02 -0.17% 11.80 11.95 11.74 73,696
Feb 14 2024 11.78 0.18 1.55% 11.65 11.79 11.65 107,888
Feb 13 2024 11.60 -0.19 -1.61% 11.64 11.73 11.53 160,010
Feb 12 2024 11.79 -0.07 -0.59% 11.89 11.91 11.62 327,543
Feb 09 2024 11.86 -0.03 -0.25% 11.89 11.89 11.75 66,417
Feb 08 2024 11.89 -0.06 -0.50% 11.91 12.00 11.8313 55,754
Feb 07 2024 11.95 -0.11 -0.91% 12.09 12.09 11.91 136,687
Feb 06 2024 12.06 0.17 1.43% 11.86 12.08 11.86 116,176
Feb 05 2024 11.89 -0.22 -1.82% 12.07 12.07 11.82 154,095
Feb 02 2024 12.11 -0.23 -1.86% 12.18 12.24 12.04 80,699
Feb 01 2024 12.34 0.43 3.61% 12.01 12.375 12.01 209,701
Jan 31 2024 11.91 -0.09 -0.75% 11.97 12.10 11.84 111,453
Jan 30 2024 12.00 -0.04 -0.33% 11.98 12.03 11.87 209,131
Jan 29 2024 12.04 0.00 0.00% 12.04 12.14 11.87 186,635
Jan 26 2024 12.04 -0.08 -0.66% 12.14 12.16 11.93 270,623
Jan 25 2024 12.12 0.08 0.66% 12.10 12.175 11.96 137,724
Jan 24 2024 12.04 -0.09 -0.74% 12.26 12.33 12.04 162,692
Jan 23 2024 12.13 0.33 2.80% 11.90 12.17 11.90 196,028
Jan 22 2024 11.80 -0.27 -2.24% 12.03 12.11 11.74 267,932
Jan 19 2024 12.07 0.18 1.51% 11.94 12.07 11.85 175,546
Jan 18 2024 11.89 0.00 0.00% 11.81 11.9687 11.76 154,270
Jan 17 2024 11.89 -0.17 -1.41% 11.99 12.00 11.86 116,041
Jan 16 2024 12.06 -0.45 -3.60% 12.45 12.45 12.06 88,228
Jan 12 2024 12.51 0.03 0.24% 12.49 12.62 12.395 148,690
Jan 11 2024 12.48 0.08 0.65% 12.50 12.51 12.25 333,590
Jan 10 2024 12.40 0.07 0.57% 12.33 12.40 12.26 78,037
Jan 09 2024 12.33 -0.12 -0.96% 12.40 12.52 12.30 143,322
Jan 08 2024 12.45 -0.16 -1.27% 12.56 12.56 12.42 125,034
Jan 05 2024 12.61 -0.08 -0.63% 12.70 12.80 12.59 114,280
Jan 04 2024 12.69 -0.16 -1.25% 12.87 12.96 12.67 222,973
Jan 03 2024 12.85 -0.05 -0.39% 12.89 13.05 12.78 199,852
Jan 02 2024 12.90 0.36 2.87% 12.70 12.972 12.70 224,183
Dec 29 2023 12.54 -0.16 -1.26% 12.72 12.80 12.505 475,512

Your Recent History

Delayed Upgrade Clock