|
 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 | | 2003-03-13 | 35,01 | 4.460.200 | 35,04 | 33,32 | 33,70 | 00:00:00 | | 2003-03-14 | 35,15 | 3.129.800 | 35,60 | 34,67 | 35,10 | 00:00:00 | | 2003-03-17 | 37,33 | 5.718.100 | 37,40 | 34,28 | 35,06 | 00:00:00 | | 2003-03-18 | 36,36 | 4.148.300 | 37,60 | 35,96 | 37,60 | 00:00:00 | | 2003-03-19 | 35,62 | 6.892.300 | 36,45 | 34,65 | 36,11 | 00:00:00 | | 2003-03-20 | 37,29 | 5.401.800 | 37,50 | 34,61 | 35,63 | 00:00:00 | | 2003-03-21 | 39,25 | 5.777.700 | 39,30 | 37,26 | 38,00 | 00:00:00 | | 2003-03-24 | 36,68 | 5.317.500 | 38,25 | 36,30 | 38,25 | 00:00:00 | | 2003-03-25 | 37,20 | 3.549.000 | 37,65 | 36,47 | 36,72 | 00:00:00 | | 2003-03-26 | 36,15 | 4.752.200 | 37,19 | 35,45 | 37,19 | 00:00:00 | | 2003-03-27 | 35,90 | 4.705.800 | 36,18 | 34,83 | 35,35 | 00:00:00 | | 2003-03-28 | 35,03 | 2.683.300 | 35,74 | 34,84 | 35,30 | 00:00:00 | | 2003-03-31 | 33,92 | 4.725.000 | 34,38 | 33,50 | 34,20 | 00:00:00 | | 2003-04-01 | 34,10 | 4.351.200 | 34,35 | 33,35 | 33,80 | 00:00:00 | | 2003-04-02 | 35,30 | 7.949.900 | 35,80 | 35,00 | 35,20 | 00:00:00 | | 2003-04-03 | 36,44 | 6.052.200 | 36,62 | 35,43 | 35,90 | 00:00:00 | | 2003-04-04 | 35,88 | 5.288.500 | 36,66 | 35,45 | 36,65 | 00:00:00 | | 2003-04-07 | 36,75 | 7.149.900 | 38,15 | 36,70 | 36,90 | 00:00:00 | | 2003-04-08 | 36,27 | 4.399.700 | 37,10 | 35,50 | 37,10 | 00:00:00 | | 2003-04-09 | 36,41 | 5.399.600 | 37,40 | 36,05 | 36,50 | 00:00:00 | | 2003-04-10 | 37,05 | 4.008.200 | 37,15 | 36,10 | 36,41 | 00:00:00 | | 2003-04-11 | 37,28 | 4.035.300 | 37,95 | 37,05 | 37,05 | 00:00:00 | | 2003-04-14 | 38,80 | 4.423.000 | 38,86 | 37,30 | 37,70 | 00:00:00 | | 2003-04-15 | 39,83 | 6.148.500 | 39,99 | 38,70 | 38,80 | 00:00:00 | | 2003-04-16 | 38,35 | 3.454.600 | 39,89 | 38,22 | 39,83 | 00:00:00 | | 2003-04-17 | 38,80 | 3.644.800 | 38,89 | 38,10 | 38,25 | 00:00:00 | | 2003-04-21 | 38,17 | 3.333.200 | 38,98 | 38,06 | 38,90 | 00:00:00 | | 2003-04-22 | 39,74 | 5.168.900 | 39,91 | 37,59 | 38,18 | 00:00:00 | | 2003-04-23 | 39,78 | 4.412.700 | 40,30 | 39,30 | 39,90 | 00:00:00 | | 2003-04-24 | 38,86 | 3.686.800 | 39,38 | 38,60 | 39,15 | 00:00:00 | | 2003-04-25 | 36,85 | 5.876.500 | 38,20 | 36,48 | 38,20 | 00:00:00 | | 2003-04-28 | 37,72 | 4.064.500 | 37,96 | 36,70 | 36,85 | 00:00:00 | | 2003-04-29 | 37,69 | 4.613.900 | 38,50 | 37,31 | 37,85 | 00:00:00 | | 2003-04-30 | 39,11 | 7.919.600 | 39,60 | 37,29 | 39,40 | 00:00:00 | | 2003-05-01 | 38,75 | 4.132.100 | 39,11 | 38,00 | 39,00 | 00:00:00 | | 2003-05-02 | 39,40 | 5.237.400 | 39,82 | 38,10 | 38,20 | 00:00:00 | | 2003-05-05 | 38,90 | 3.183.700 | 39,92 | 38,75 | 39,90 | 00:00:00 | | 2003-05-06 | 39,08 | 3.746.300 | 39,69 | 38,74 | 38,75 | 00:00:00 | | 2003-05-07 | 39,48 | 5.416.800 | 39,95 | 37,99 | 38,50 | 00:00:00 | | 2003-05-08 | 38,32 | 3.454.200 | 39,48 | 38,22 | 39,48 | 00:00:00 | | 2003-05-09 | 39,60 | 3.671.300 | 39,72 | 38,51 | 38,80 | 00:00:00 | | 2003-05-12 | 40,60 | 4.628.500 | 41,01 | 39,16 | 39,45 | 00:00:00 | | 2003-05-13 | 40,30 | 3.586.400 | 41,16 | 40,15 | 40,40 | 00:00:00 | | 2003-05-14 | 40,13 | 3.357.400 | 40,68 | 39,89 | 40,55 | 00:00:00 | | 2003-05-15 | 40,50 | 3.296.300 | 40,57 | 39,69 | 40,13 | 00:00:00 | | 2003-05-16 | 40,68 | 4.022.000 | 40,75 | 39,75 | 39,75 | 00:00:00 | | 2003-05-19 | 39,34 | 2.886.200 | 40,45 | 39,27 | 40,45 | 00:00:00 | | 2003-05-20 | 38,73 | 4.623.800 | 39,81 | 38,13 | 39,50 | 00:00:00 | | 2003-05-21 | 38,93 | 2.506.300 | 39,10 | 38,39 | 38,70 | 00:00:00 | | 2003-05-22 | 39,85 | 3.799.600 | 39,97 | 38,94 | 39,05 | 00:00:00 | | 2003-05-23 | 39,58 | 2.487.500 | 40,07 | 39,38 | 39,85 | 00:00:00 | | 2003-05-27 | 40,14 | 3.071.000 | 40,51 | 38,59 | 39,50 | 00:00:00 | | 2003-05-28 | 39,72 | 3.906.200 | 40,85 | 39,51 | 40,38 | 00:00:00 | | 2003-05-29 | 40,81 | 5.010.600 | 41,20 | 39,62 | 39,75 | 00:00:00 | | 2003-05-30 | 40,70 | 3.885.900 | 41,68 | 40,48 | 40,82 | 00:00:00 | | 2003-06-02 | 42,09 | 6.119.500 | 43,07 | 40,80 | 40,90 | 00:00:00 | | 2003-06-03 | 41,05 | 2.886.700 | 41,89 | 40,57 | 41,70 | 00:00:00 | | 2003-06-04 | 42,30 | 3.334.400 | 42,49 | 40,80 | 40,80 | 00:00:00 | | 2003-06-05 | 42,49 | 2.986.600 | 42,50 | 41,46 | 41,65 | 00:00:00 | | 2003-06-06 | 42,32 | 4.733.800 | 43,42 | 42,25 | 43,25 | 00:00:00 | | 2003-06-09 | 41,24 | 2.482.800 | 42,25 | 40,83 | 42,15 | 00:00:00 | | 2003-06-10 | 41,30 | 1.840.300 | 41,93 | 40,82 | 41,30 | 00:00:00 | | 2003-06-11 | 41,85 | 4.050.700 | 42,00 | 40,42 | 41,00 | 00:00:00 | | 2003-06-12 | 42,83 | 2.886.400 | 43,25 | 42,06 | 42,35 | 00:00:00 | | 2003-06-13 | 41,95 | 2.362.000 | 42,75 | 41,80 | 42,75 | 00:00:00 | | 2003-06-16 | 42,72 | 2.718.100 | 42,73 | 42,00 | 42,20 | 00:00:00 | | 2003-06-17 | 43,10 | 2.791.700 | 43,27 | 42,70 | 42,95 | 00:00:00 | | 2003-06-18 | 42,90 | 2.381.500 | 43,85 | 42,15 | 43,07 | 00:00:00 | | 2003-06-19 | 42,20 | 3.260.600 | 43,25 | 41,90 | 43,00 | 00:00:00 | | 2003-06-20 | 43,08 | 3.636.800 | 43,15 | 42,57 | 43,15 | 00:00:00 | | 2003-06-23 | 42,00 | 2.281.800 | 43,09 | 41,65 | 42,97 | 00:00:00 | | 2003-06-24 | 41,90 | 2.554.700 | 42,36 | 41,84 | 42,00 | 00:00:00 | | 2003-06-25 | 42,14 | 3.300.700 | 42,35 | 41,65 | 42,00 | 00:00:00 | | 2003-06-26 | 42,13 | 3.028.600 | 42,30 | 41,46 | 42,30 | 00:00:00 | | 2003-06-27 | 41,78 | 1.508.200 | 42,36 | 41,59 | 42,00 | 00:00:00 | | 2003-06-30 | 42,39 | 3.048.800 | 42,97 | 41,85 | 41,85 | 00:00:00 | | 2003-07-01 | 41,76 | 4.552.400 | 42,39 | 40,57 | 42,39 | 00:00:00 | | 2003-07-02 | 41,20 | 5.914.500 | 41,40 | 40,69 | 41,00 | 00:00:00 | | 2003-07-03 | 41,10 | 1.455.900 | 41,59 | 40,85 | 40,90 | 00:00:00 | | 2003-07-07 | 41,75 | 2.521.100 | 42,02 | 41,25 | 41,25 | 00:00:00 | | 2003-07-08 | 41,28 | 2.933.000 | 41,72 | 40,99 | 41,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
