|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 39,08 | 3.621.800 | 39,09 | 38,03 | 38,20 | 00:00:00 | | 2002-11-15 | 39,07 | 3.283.900 | 39,43 | 38,05 | 38,30 | 00:00:00 | | 2002-11-18 | 39,11 | 2.777.200 | 39,56 | 38,70 | 39,29 | 00:00:00 | | 2002-11-19 | 38,83 | 1.968.600 | 39,79 | 38,42 | 39,00 | 00:00:00 | | 2002-11-20 | 39,50 | 3.343.600 | 39,95 | 38,50 | 38,73 | 00:00:00 | | 2002-11-21 | 41,30 | 4.413.700 | 41,83 | 40,31 | 40,35 | 00:00:00 | | 2002-11-22 | 41,55 | 3.191.100 | 42,30 | 41,13 | 41,30 | 00:00:00 | | 2002-11-25 | 42,14 | 3.516.500 | 42,40 | 41,15 | 41,30 | 00:00:00 | | 2002-11-26 | 41,51 | 4.516.700 | 42,15 | 41,40 | 42,15 | 00:00:00 | | 2002-11-27 | 43,90 | 4.314.200 | 44,25 | 41,85 | 42,00 | 00:00:00 | | 2002-11-29 | 43,46 | 1.911.600 | 44,44 | 43,35 | 43,90 | 00:00:00 | | 2002-12-02 | 43,48 | 4.214.100 | 44,99 | 43,35 | 44,00 | 00:00:00 | | 2002-12-03 | 41,50 | 3.982.400 | 43,49 | 41,01 | 43,49 | 00:00:00 | | 2002-12-04 | 41,15 | 4.077.900 | 41,80 | 40,31 | 41,51 | 00:00:00 | | 2002-12-05 | 41,17 | 2.663.100 | 41,63 | 40,76 | 41,16 | 00:00:00 | | 2002-12-06 | 41,30 | 3.049.700 | 41,45 | 40,45 | 41,18 | 00:00:00 | | 2002-12-09 | 38,96 | 4.594.800 | 41,30 | 38,80 | 41,30 | 00:00:00 | | 2002-12-10 | 39,85 | 5.378.300 | 39,92 | 38,40 | 39,20 | 00:00:00 | | 2002-12-11 | 39,82 | 3.051.700 | 40,51 | 39,56 | 40,00 | 00:00:00 | | 2002-12-12 | 39,35 | 3.251.700 | 40,00 | 39,00 | 39,40 | 00:00:00 | | 2002-12-13 | 38,33 | 2.770.700 | 39,20 | 37,90 | 38,90 | 00:00:00 | | 2002-12-16 | 39,56 | 3.966.600 | 39,79 | 38,33 | 38,55 | 00:00:00 | | 2002-12-17 | 39,98 | 3.388.000 | 40,44 | 39,46 | 39,57 | 00:00:00 | | 2002-12-18 | 38,85 | 3.429.000 | 39,86 | 38,51 | 39,85 | 00:00:00 | | 2002-12-19 | 37,75 | 4.972.400 | 39,00 | 37,28 | 38,95 | 00:00:00 | | 2002-12-20 | 38,30 | 4.598.200 | 38,38 | 37,32 | 37,75 | 00:00:00 | | 2002-12-23 | 39,46 | 3.779.600 | 39,54 | 38,23 | 38,30 | 00:00:00 | | 2002-12-24 | 38,34 | 1.459.500 | 39,25 | 38,30 | 39,00 | 00:00:00 | | 2002-12-26 | 38,30 | 1.668.700 | 39,22 | 38,15 | 38,50 | 00:00:00 | | 2002-12-27 | 37,38 | 2.082.600 | 38,36 | 37,12 | 38,15 | 00:00:00 | | 2002-12-30 | 36,96 | 2.879.600 | 37,40 | 36,60 | 37,35 | 00:00:00 | | 2002-12-31 | 37,29 | 3.225.600 | 37,50 | 37,02 | 37,10 | 00:00:00 | | 2003-01-02 | 38,99 | 4.078.000 | 39,20 | 37,28 | 37,30 | 00:00:00 | | 2003-01-03 | 39,91 | 2.506.600 | 39,91 | 38,76 | 39,05 | 00:00:00 | | 2003-01-06 | 41,09 | 3.559.900 | 41,23 | 39,89 | 39,91 | 00:00:00 | | 2003-01-07 | 41,10 | 3.144.700 | 41,75 | 40,87 | 41,09 | 00:00:00 | | 2003-01-08 | 40,49 | 2.870.000 | 41,50 | 40,40 | 41,10 | 00:00:00 | | 2003-01-09 | 42,73 | 5.675.100 | 43,00 | 40,91 | 40,95 | 00:00:00 | | 2003-01-10 | 42,30 | 3.274.000 | 43,35 | 42,07 | 42,50 | 00:00:00 | | 2003-01-13 | 43,60 | 4.084.000 | 43,77 | 42,78 | 42,85 | 00:00:00 | | 2003-01-14 | 43,97 | 3.287.800 | 43,98 | 42,90 | 43,50 | 00:00:00 | | 2003-01-15 | 42,75 | 3.572.300 | 43,98 | 42,47 | 43,98 | 00:00:00 | | 2003-01-16 | 42,72 | 2.804.900 | 43,15 | 42,16 | 42,65 | 00:00:00 | | 2003-01-17 | 42,00 | 2.448.800 | 42,73 | 41,75 | 42,73 | 00:00:00 | | 2003-01-21 | 41,13 | 3.123.400 | 41,92 | 40,98 | 41,80 | 00:00:00 | | 2003-01-22 | 40,37 | 2.806.000 | 41,18 | 40,31 | 40,60 | 00:00:00 | | 2003-01-23 | 41,57 | 2.762.500 | 41,70 | 40,30 | 40,90 | 00:00:00 | | 2003-01-24 | 40,10 | 2.168.000 | 41,58 | 39,77 | 41,58 | 00:00:00 | | 2003-01-27 | 39,03 | 3.114.200 | 40,11 | 38,75 | 40,11 | 00:00:00 | | 2003-01-28 | 40,11 | 2.184.600 | 40,23 | 38,75 | 39,20 | 00:00:00 | | 2003-01-29 | 39,83 | 3.808.200 | 40,40 | 38,85 | 40,09 | 00:00:00 | | 2003-01-30 | 38,50 | 3.382.900 | 40,19 | 38,39 | 40,00 | 00:00:00 | | 2003-01-31 | 40,08 | 3.633.500 | 40,41 | 38,39 | 38,50 | 00:00:00 | | 2003-02-03 | 39,55 | 1.918.800 | 40,35 | 39,28 | 40,14 | 00:00:00 | | 2003-02-04 | 37,65 | 5.276.200 | 39,26 | 37,02 | 39,25 | 00:00:00 | | 2003-02-05 | 37,65 | 4.135.400 | 39,15 | 37,50 | 37,88 | 00:00:00 | | 2003-02-06 | 37,70 | 3.059.000 | 38,02 | 37,12 | 37,65 | 00:00:00 | | 2003-02-07 | 37,20 | 2.840.500 | 38,25 | 37,15 | 37,71 | 00:00:00 | | 2003-02-10 | 37,23 | 2.492.000 | 37,87 | 36,96 | 37,21 | 00:00:00 | | 2003-02-11 | 37,65 | 3.063.900 | 38,88 | 37,44 | 37,55 | 00:00:00 | | 2003-02-12 | 36,70 | 4.387.700 | 37,66 | 36,24 | 37,66 | 00:00:00 | | 2003-02-13 | 35,02 | 7.208.300 | 36,40 | 33,71 | 36,40 | 00:00:00 | | 2003-02-14 | 35,93 | 3.428.900 | 35,96 | 34,77 | 35,02 | 00:00:00 | | 2003-02-18 | 37,82 | 2.788.400 | 37,94 | 36,40 | 36,45 | 00:00:00 | | 2003-02-19 | 36,62 | 2.447.300 | 37,41 | 36,13 | 37,40 | 00:00:00 | | 2003-02-20 | 36,18 | 2.281.500 | 37,08 | 36,04 | 36,87 | 00:00:00 | | 2003-02-21 | 36,77 | 3.468.700 | 37,34 | 35,84 | 36,48 | 00:00:00 | | 2003-02-24 | 34,60 | 5.329.600 | 36,78 | 34,36 | 36,78 | 00:00:00 | | 2003-02-25 | 35,38 | 12.176.600 | 35,60 | 31,00 | 33,50 | 00:00:00 | | 2003-02-26 | 35,19 | 3.969.600 | 35,43 | 34,80 | 34,90 | 00:00:00 | | 2003-02-27 | 35,52 | 2.878.900 | 35,68 | 34,58 | 35,00 | 00:00:00 | | 2003-02-28 | 36,51 | 3.344.300 | 36,80 | 35,58 | 35,58 | 00:00:00 | | 2003-03-03 | 35,77 | 3.230.900 | 37,00 | 35,63 | 36,95 | 00:00:00 | | 2003-03-04 | 33,83 | 5.326.200 | 35,69 | 33,47 | 35,68 | 00:00:00 | | 2003-03-05 | 34,71 | 3.906.600 | 34,72 | 33,36 | 33,83 | 00:00:00 | | 2003-03-06 | 33,87 | 3.538.100 | 34,98 | 33,70 | 34,50 | 00:00:00 | | 2003-03-07 | 34,76 | 5.009.800 | 34,77 | 33,42 | 33,55 | 00:00:00 | | 2003-03-10 | 33,12 | 2.906.100 | 34,48 | 32,95 | 34,48 | 00:00:00 | | 2003-03-11 | 32,35 | 10.391.100 | 33,55 | 32,20 | 33,30 | 00:00:00 | | 2003-03-12 | 32,59 | 4.072.700 | 32,89 | 31,95 | 32,25 | 00:00:00 | | 2003-03-13 | 35,01 | 4.460.200 | 35,04 | 33,32 | 33,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
