Compania Cervecerias Unidas SA (CCU)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 3.28571428571 | 14 | 15.1 | 13.7 | 227913 | 14.5425738 | DR |
| 4 | 1.88 | 14.9443561208 | 12.58 | 15.1 | 12.515 | 223888 | 13.69356968 | DR |
| 12 | 2.75 | 23.4842015371 | 11.71 | 15.1 | 11.06 | 189342 | 12.4984079 | DR |
| 26 | 4.16 | 40.3883495146 | 10.3 | 15.1 | 10.03 | 207221 | 11.55234911 | DR |
| 52 | 2.74 | 23.3788395904 | 11.72 | 15.1 | 10 | 158760 | 11.6581283 | DR |
| 156 | 0.03 | 0.2079002079 | 14.43 | 17.74 | 9.31 | 184498 | 12.50981004 | DR |
| 260 | -0.04 | -0.275862068966 | 14.5 | 21.82 | 9.31 | 199603 | 14.07157974 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 14.46 | -0.49 | -3.28 | 14.75 | 14.9199 | 14.33 | 303812 |
| 1741390800 | 14.95 | 0.16 | 1.08 | 14.68 | 15.1 | 14.68 | 332572 |
| 1741304400 | 14.79 | 0.22 | 1.51 | 14.6 | 14.79 | 14.6 | 191808 |
| 1741218000 | 14.57 | 0.48 | 3.41 | 14.24 | 14.605 | 14.2 | 251185 |
| 1741131600 | 14.09 | 0.17 | 1.22 | 13.91 | 14.13 | 13.7 | 210646 |
| 1741045200 | 13.92 | -0.03 | -0.22 | 14 | 14.1 | 13.825 | 152316 |
| 1740786000 | 13.95 | 0.07 | 0.50 | 13.92 | 14.0952 | 13.82 | 178924 |
| 1740699600 | 13.88 | 0.08 | 0.58 | 13.8 | 14.14 | 13.61 | 426814 |
| 1740613200 | 13.8 | 0.72 | 5.50 | 13.3 | 13.93 | 13.23 | 1019449 |
| 1740526800 | 13.08 | 0.1 | 0.77 | 13.14 | 13.14 | 12.99 | 209904 |
| 1740440400 | 12.98 | 0.03 | 0.23 | 12.99 | 13.04 | 12.89 | 170461 |
| 1740181200 | 12.95 | -0.07 | -0.54 | 12.98 | 13.14 | 12.92 | 66200 |
| 1740094800 | 13.02 | 0.23 | 1.80 | 12.75 | 13.07 | 12.75 | 116167 |
| 1740008400 | 12.79 | 0.14 | 1.11 | 12.65 | 12.81 | 12.565 | 185564 |
| 1739922000 | 12.65 | -0.36 | -2.77 | 12.98 | 13 | 12.595 | 171560 |
| 1739576400 | 13.01 | 0.06 | 0.46 | 13 | 13.08 | 12.995 | 112723 |
| 1739490000 | 12.95 | 0.06 | 0.47 | 12.84 | 12.975 | 12.73 | 131466 |
| 1739403600 | 12.89 | 0.11 | 0.86 | 12.74 | 12.92 | 12.74 | 105066 |
| 1739317200 | 12.78 | 0.26 | 2.08 | 12.63 | 12.78 | 12.56 | 156115 |
| 1739230800 | 12.52 | -0.05 | -0.40 | 12.58 | 12.685 | 12.515 | 63897 |
| 1738971600 | 12.57 | -0.07 | -0.55 | 12.65 | 12.65 | 12.485 | 39106 |
| 1738885200 | 12.64 | 0.23 | 1.85 | 12.48 | 12.669 | 12.48 | 111875 |
| 1738798800 | 12.41 | 0.23 | 1.89 | 12.25 | 12.41 | 12.025 | 112626 |
| 1738712400 | 12.18 | 0.24 | 2.01 | 11.97 | 12.215 | 11.79 | 105470 |
| 1738626000 | 11.94 | -0.2 | -1.65 | 11.98 | 12.02 | 11.86 | 113679 |
| 1738366800 | 12.14 | 0.03 | 0.25 | 12.06 | 12.26 | 12.02 | 141517 |
| 1738280400 | 12.11 | 0.16 | 1.34 | 12.05 | 12.14 | 11.97 | 127859 |
| 1738194000 | 11.95 | 0.09 | 0.76 | 11.84 | 11.975 | 11.795 | 113785 |
| 1738107600 | 11.86 | -0.01 | -0.08 | 11.8 | 11.87 | 11.7 | 107124 |
| 1738021200 | 11.87 | -0.16 | -1.33 | 11.96 | 11.98 | 11.79 | 75211 |
| 1737762000 | 12.03 | 0.17 | 1.43 | 11.95 | 12.08 | 11.91 | 115823 |
| 1737675600 | 11.86 | 0 | 0.00 | 11.86 | 11.86 | 11.86 | 0 |
| 1737589200 | 11.86 | 0 | 0.00 | 11.88 | 11.97 | 11.83 | 83136 |
| 1737502800 | 11.86 | 0.2 | 1.72 | 11.7 | 11.86 | 11.645 | 114338 |
| 1737157200 | 11.66 | 0.1 | 0.87 | 11.56 | 11.69 | 11.47 | 277067 |
| 1737070800 | 11.56 | 0 | 0.00 | 11.55 | 11.57 | 11.41 | 108010 |
| 1736984400 | 11.56 | -0.15 | -1.28 | 11.75 | 11.82 | 11.55 | 126050 |
| 1736898000 | 11.71 | 0.06 | 0.52 | 11.66 | 11.76 | 11.58 | 93076 |
| 1736811600 | 11.65 | 0.04 | 0.34 | 11.47 | 11.76 | 11.47 | 257040 |
| 1736552400 | 11.61 | 0.1 | 0.87 | 11.505 | 11.72 | 11.435 | 307878 |
| 1736379600 | 11.51 | -0.05 | -0.43 | 11.52 | 11.64 | 11.51 | 87195 |
| 1736293200 | 11.56 | 0.16 | 1.40 | 11.52 | 11.69 | 11.5 | 144475 |
| 1736206800 | 11.4 | 0.18 | 1.60 | 11.23 | 11.44 | 11.19 | 199222 |
| 1735947600 | 11.22 | -0.19 | -1.67 | 11.42 | 11.44 | 11.21 | 122444 |
| 1735861200 | 11.41 | 0.08 | 0.71 | 11.405 | 11.45 | 11.315 | 154027 |
| 1735688400 | 11.33 | 0.02 | 0.18 | 11.24 | 11.36 | 11.15 | 87147 |
| 1735602000 | 11.31 | -0.19 | -1.65 | 11.33 | 11.46 | 11.06 | 141377 |
| 1735342800 | 11.5 | -0.08 | -0.69 | 11.51 | 11.59 | 11.47 | 56312 |
| 1735256400 | 11.58 | 0.02 | 0.17 | 11.53 | 11.67 | 11.53 | 49405 |
| 1735077840 | 11.56 | -0.04 | -0.34 | 11.54 | 11.63 | 11.52 | 42741 |
| 1734997200 | 11.6 | -0.07 | -0.60 | 11.58 | 11.63 | 11.48 | 126296 |
| 1734738000 | 11.67 | 0.05 | 0.43 | 11.775 | 11.82 | 11.62 | 147319 |
| 1734651600 | 11.62 | 0.03 | 0.26 | 11.68 | 11.78 | 11.57 | 202632 |
| 1734565200 | 11.59 | 0.24 | 2.11 | 11.4 | 11.97 | 11.32 | 743572 |
| 1734478800 | 11.35 | -0.1 | -0.87 | 11.53 | 11.56 | 11.34 | 720048 |
| 1734392400 | 11.45 | -0.33 | -2.80 | 11.71 | 11.71 | 11.43 | 336312 |
| 1734133200 | 11.78 | 0.06 | 0.51 | 11.94 | 11.96 | 11.74 | 335485 |
| 1734046800 | 11.72 | -0.01 | -0.09 | 11.75 | 11.8 | 11.67 | 122912 |
| 1733960400 | 11.73 | 0.1 | 0.86 | 11.628 | 11.83 | 11.6 | 118126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
