|
 Compania Cervecer - [Ticker: CCU] |     | | Última Transacción | 26,060 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.13 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 26,290 | Mínimo | 26,040 | | Volumen | 122.574 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 27,800 x 100 - 27,810 x 200 | Yield | | | Cierre Anterior | 26,190 | PER | 0,00% | | Apertura | 26,050 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CCU desde 2000-01-01 hasta 2023-10-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 87,75 | 1.383.100 | 91,00 | 87,12 | 90,75 | 00:00:00 | | 2000-01-04 | 84,69 | 1.513.000 | 87,62 | 83,50 | 87,00 | 00:00:00 | | 2000-01-05 | 85,19 | 1.884.400 | 85,62 | 82,81 | 84,50 | 00:00:00 | | 2000-01-06 | 85,87 | 1.484.100 | 86,12 | 84,12 | 85,00 | 00:00:00 | | 2000-01-07 | 88,31 | 2.294.400 | 90,00 | 86,06 | 86,25 | 00:00:00 | | 2000-01-10 | 92,12 | 2.305.200 | 92,50 | 86,62 | 89,37 | 00:00:00 | | 2000-01-11 | 90,37 | 1.462.800 | 93,50 | 89,44 | 91,87 | 00:00:00 | | 2000-01-12 | 88,06 | 1.083.700 | 90,87 | 87,87 | 90,50 | 00:00:00 | | 2000-01-13 | 92,62 | 2.043.800 | 94,94 | 87,87 | 88,31 | 00:00:00 | | 2000-01-14 | 91,75 | 1.342.200 | 94,12 | 90,75 | 93,25 | 00:00:00 | | 2000-01-18 | 90,81 | 1.365.500 | 91,87 | 89,75 | 91,00 | 00:00:00 | | 2000-01-19 | 91,94 | 1.013.900 | 92,25 | 89,75 | 89,87 | 00:00:00 | | 2000-01-20 | 89,81 | 1.441.100 | 92,19 | 89,12 | 91,75 | 00:00:00 | | 2000-01-21 | 95,37 | 1.991.900 | 95,50 | 89,31 | 90,00 | 00:00:00 | | 2000-01-24 | 89,62 | 1.994.500 | 95,50 | 88,56 | 95,25 | 00:00:00 | | 2000-01-25 | 88,62 | 2.335.200 | 90,50 | 85,25 | 90,50 | 00:00:00 | | 2000-01-26 | 88,62 | 1.653.100 | 90,31 | 87,50 | 88,94 | 00:00:00 | | 2000-01-27 | 87,94 | 1.399.800 | 90,00 | 87,12 | 88,81 | 00:00:00 | | 2000-01-28 | 85,25 | 1.045.200 | 88,25 | 84,37 | 87,31 | 00:00:00 | | 2000-01-31 | 86,37 | 1.354.100 | 86,37 | 83,56 | 85,62 | 00:00:00 | | 2000-02-01 | 88,19 | 1.126.600 | 88,81 | 86,56 | 86,87 | 00:00:00 | | 2000-02-02 | 88,81 | 1.008.700 | 89,50 | 88,12 | 88,19 | 00:00:00 | | 2000-02-03 | 92,00 | 1.698.600 | 92,50 | 89,00 | 89,00 | 00:00:00 | | 2000-02-04 | 91,75 | 862.800 | 92,31 | 90,62 | 92,00 | 00:00:00 | | 2000-02-07 | 89,50 | 1.207.000 | 91,37 | 87,75 | 91,37 | 00:00:00 | | 2000-02-08 | 89,00 | 1.990.300 | 90,25 | 87,12 | 89,00 | 00:00:00 | | 2000-02-09 | 85,75 | 1.411.400 | 89,44 | 85,50 | 89,37 | 00:00:00 | | 2000-02-10 | 87,19 | 1.083.000 | 89,00 | 86,00 | 86,00 | 00:00:00 | | 2000-02-11 | 88,25 | 1.767.800 | 89,87 | 88,00 | 88,12 | 00:00:00 | | 2000-02-14 | 88,19 | 843.300 | 88,50 | 87,00 | 88,25 | 00:00:00 | | 2000-02-15 | 85,31 | 2.063.900 | 88,19 | 84,37 | 88,00 | 00:00:00 | | 2000-02-16 | 80,62 | 3.996.300 | 85,37 | 79,12 | 85,37 | 00:00:00 | | 2000-02-17 | 81,31 | 3.444.500 | 83,50 | 80,00 | 83,50 | 00:00:00 | | 2000-02-18 | 81,00 | 1.753.300 | 81,81 | 80,44 | 81,50 | 00:00:00 | | 2000-02-22 | 80,75 | 1.892.800 | 81,50 | 78,00 | 81,37 | 00:00:00 | | 2000-02-23 | 81,19 | 2.345.300 | 83,12 | 81,00 | 82,25 | 00:00:00 | | 2000-02-24 | 80,69 | 2.107.500 | 82,12 | 79,75 | 82,00 | 00:00:00 | | 2000-02-25 | 76,25 | 2.255.200 | 80,50 | 75,25 | 80,50 | 00:00:00 | | 2000-02-28 | 75,19 | 6.140.900 | 76,87 | 69,75 | 76,12 | 00:00:00 | | 2000-02-29 | 66,62 | 14.182.700 | 72,44 | 66,00 | 71,50 | 00:00:00 | | 2000-03-01 | 68,75 | 11.275.200 | 70,25 | 67,50 | 70,00 | 00:00:00 | | 2000-03-02 | 69,37 | 3.469.500 | 71,25 | 69,06 | 69,12 | 00:00:00 | | 2000-03-03 | 72,37 | 3.804.100 | 72,87 | 69,37 | 70,12 | 00:00:00 | | 2000-03-06 | 68,00 | 6.191.100 | 70,62 | 65,00 | 70,62 | 00:00:00 | | 2000-03-07 | 60,00 | 9.530.200 | 68,94 | 57,88 | 67,75 | 00:00:00 | | 2000-03-08 | 60,13 | 4.573.300 | 61,31 | 59,88 | 60,94 | 00:00:00 | | 2000-03-09 | 65,00 | 4.252.200 | 65,00 | 60,00 | 60,25 | 00:00:00 | | 2000-03-10 | 62,13 | 2.825.900 | 65,69 | 61,38 | 64,50 | 00:00:00 | | 2000-03-13 | 62,00 | 1.871.100 | 62,75 | 60,00 | 60,75 | 00:00:00 | | 2000-03-14 | 62,44 | 2.771.600 | 64,87 | 62,44 | 63,50 | 00:00:00 | | 2000-03-15 | 64,31 | 2.687.300 | 65,00 | 62,13 | 64,37 | 00:00:00 | | 2000-03-16 | 67,50 | 3.473.300 | 68,87 | 65,00 | 65,25 | 00:00:00 | | 2000-03-17 | 68,62 | 2.292.700 | 70,25 | 67,31 | 67,50 | 00:00:00 | | 2000-03-20 | 67,62 | 1.815.000 | 70,25 | 66,37 | 69,50 | 00:00:00 | | 2000-03-21 | 68,81 | 1.875.300 | 69,00 | 65,19 | 66,50 | 00:00:00 | | 2000-03-22 | 73,12 | 3.713.000 | 74,87 | 68,62 | 69,00 | 00:00:00 | | 2000-03-23 | 74,69 | 3.430.500 | 74,81 | 71,75 | 73,25 | 00:00:00 | | 2000-03-24 | 72,75 | 2.168.600 | 74,50 | 72,62 | 74,00 | 00:00:00 | | 2000-03-27 | 70,31 | 1.902.200 | 72,19 | 69,37 | 72,00 | 00:00:00 | | 2000-03-28 | 68,31 | 3.054.500 | 70,44 | 67,56 | 69,00 | 00:00:00 | | 2000-03-29 | 69,31 | 2.573.000 | 69,94 | 67,50 | 68,06 | 00:00:00 | | 2000-03-30 | 68,25 | 2.406.700 | 69,75 | 68,06 | 69,06 | 00:00:00 | | 2000-03-31 | 69,06 | 1.449.100 | 70,00 | 68,06 | 68,06 | 00:00:00 | | 2000-04-03 | 69,81 | 1.522.000 | 71,50 | 69,56 | 70,00 | 00:00:00 | | 2000-04-04 | 65,56 | 2.411.600 | 71,25 | 65,00 | 70,25 | 00:00:00 | | 2000-04-05 | 69,37 | 1.835.300 | 70,37 | 65,37 | 65,87 | 00:00:00 | | 2000-04-06 | 72,89 | 1.790.800 | 73,87 | 69,75 | 70,00 | 00:00:00 | | 2000-04-07 | 72,37 | 1.944.500 | 72,87 | 69,62 | 71,25 | 00:00:00 | | 2000-04-10 | 69,50 | 792.300 | 73,37 | 69,50 | 72,37 | 00:00:00 | | 2000-04-11 | 69,81 | 930.000 | 70,44 | 68,31 | 69,37 | 00:00:00 | | 2000-04-12 | 72,25 | 2.164.700 | 72,69 | 70,00 | 70,25 | 00:00:00 | | 2000-04-13 | 69,00 | 1.147.000 | 72,50 | 68,62 | 72,50 | 00:00:00 | | 2000-04-14 | 64,37 | 1.830.300 | 66,75 | 62,94 | 66,75 | 00:00:00 | | 2000-04-17 | 62,25 | 2.548.400 | 64,00 | 60,38 | 64,00 | 00:00:00 | | 2000-04-18 | 64,62 | 1.585.300 | 65,00 | 62,25 | 62,50 | 00:00:00 | | 2000-04-19 | 66,31 | 1.383.400 | 66,44 | 63,25 | 64,62 | 00:00:00 | | 2000-04-20 | 64,25 | 1.271.600 | 65,75 | 63,50 | 65,75 | 00:00:00 | | 2000-04-24 | 62,88 | 897.700 | 64,06 | 62,06 | 64,00 | 00:00:00 | | 2000-04-25 | 65,94 | 1.510.900 | 66,87 | 63,38 | 63,50 | 00:00:00 | | 2000-04-26 | 69,75 | 3.036.600 | 70,50 | 66,31 | 66,50 | 00:00:00 | | 2000-04-27 | 69,75 | 2.010.900 | 70,62 | 67,37 | 67,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
