|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 41,28 | 2.933.000 | 41,72 | 40,99 | 41,50 | 00:00:00 | | 2003-07-09 | 41,65 | 3.258.100 | 42,47 | 41,50 | 41,85 | 00:00:00 | | 2003-07-10 | 41,31 | 2.331.400 | 41,66 | 41,00 | 41,66 | 00:00:00 | | 2003-07-11 | 41,45 | 2.600.300 | 41,67 | 41,30 | 41,32 | 00:00:00 | | 2003-07-14 | 42,95 | 5.115.500 | 43,50 | 41,65 | 42,00 | 00:00:00 | | 2003-07-15 | 43,16 | 3.355.900 | 43,46 | 42,96 | 43,15 | 00:00:00 | | 2003-07-16 | 42,56 | 2.198.900 | 43,01 | 42,12 | 43,00 | 00:00:00 | | 2003-07-17 | 41,65 | 2.212.300 | 42,71 | 41,49 | 42,56 | 00:00:00 | | 2003-07-18 | 41,85 | 3.422.800 | 42,30 | 41,30 | 42,05 | 00:00:00 | | 2003-07-21 | 41,06 | 2.548.000 | 41,84 | 40,70 | 41,84 | 00:00:00 | | 2003-07-22 | 40,91 | 3.084.900 | 41,23 | 40,29 | 41,16 | 00:00:00 | | 2003-07-23 | 39,49 | 5.231.500 | 40,70 | 39,37 | 40,70 | 00:00:00 | | 2003-07-24 | 40,65 | 6.204.000 | 40,80 | 39,79 | 40,50 | 00:00:00 | | 2003-07-25 | 40,40 | 3.581.300 | 40,70 | 39,92 | 40,65 | 00:00:00 | | 2003-07-28 | 40,46 | 2.911.200 | 40,72 | 40,30 | 40,41 | 00:00:00 | | 2003-07-29 | 40,25 | 5.536.800 | 41,49 | 40,19 | 41,30 | 00:00:00 | | 2003-07-30 | 39,67 | 2.845.200 | 40,66 | 39,58 | 40,30 | 00:00:00 | | 2003-07-31 | 40,95 | 4.479.200 | 41,10 | 39,94 | 40,20 | 00:00:00 | | 2003-08-01 | 40,40 | 3.022.200 | 41,10 | 40,33 | 40,94 | 00:00:00 | | 2003-08-04 | 40,05 | 2.528.200 | 40,25 | 39,41 | 40,25 | 00:00:00 | | 2003-08-05 | 39,58 | 3.204.000 | 40,16 | 39,50 | 39,80 | 00:00:00 | | 2003-08-06 | 39,10 | 2.890.900 | 39,75 | 39,06 | 39,53 | 00:00:00 | | 2003-08-07 | 38,25 | 3.766.900 | 39,05 | 38,06 | 39,05 | 00:00:00 | | 2003-08-08 | 38,22 | 4.130.600 | 38,75 | 37,91 | 38,45 | 00:00:00 | | 2003-08-11 | 38,50 | 3.846.400 | 38,75 | 37,75 | 38,38 | 00:00:00 | | 2003-08-12 | 39,22 | 3.072.800 | 39,34 | 38,65 | 38,75 | 00:00:00 | | 2003-08-13 | 39,30 | 2.743.000 | 39,50 | 39,18 | 39,25 | 00:00:00 | | 2003-08-14 | 39,96 | 2.676.000 | 40,11 | 39,01 | 39,20 | 00:00:00 | | 2003-08-15 | 39,94 | 1.098.000 | 40,09 | 39,60 | 39,91 | 00:00:00 | | 2003-08-18 | 40,47 | 2.862.900 | 40,58 | 39,93 | 39,94 | 00:00:00 | | 2003-08-19 | 41,52 | 4.010.400 | 41,64 | 40,86 | 40,90 | 00:00:00 | | 2003-08-20 | 41,60 | 2.441.600 | 41,67 | 41,01 | 41,52 | 00:00:00 | | 2003-08-21 | 42,36 | 3.015.900 | 42,50 | 41,50 | 41,60 | 00:00:00 | | 2003-08-22 | 42,92 | 4.550.800 | 43,89 | 42,83 | 43,75 | 00:00:00 | | 2003-08-25 | 42,67 | 1.902.200 | 42,79 | 42,26 | 42,65 | 00:00:00 | | 2003-08-26 | 42,76 | 2.363.000 | 43,12 | 42,29 | 42,35 | 00:00:00 | | 2003-08-27 | 42,23 | 2.436.000 | 42,63 | 42,06 | 42,50 | 00:00:00 | | 2003-08-28 | 42,98 | 2.497.000 | 43,00 | 41,99 | 42,55 | 00:00:00 | | 2003-08-29 | 45,12 | 6.352.800 | 45,51 | 42,88 | 42,98 | 00:00:00 | | 2003-09-02 | 45,27 | 5.115.400 | 45,70 | 44,35 | 45,70 | 00:00:00 | | 2003-09-03 | 44,67 | 4.017.500 | 46,18 | 44,55 | 46,18 | 00:00:00 | | 2003-09-04 | 45,79 | 3.796.300 | 45,95 | 44,82 | 44,95 | 00:00:00 | | 2003-09-05 | 45,02 | 3.704.800 | 45,71 | 44,85 | 45,70 | 00:00:00 | | 2003-09-08 | 44,67 | 3.543.700 | 45,19 | 44,25 | 45,08 | 00:00:00 | | 2003-09-09 | 44,24 | 3.473.200 | 44,55 | 43,83 | 44,55 | 00:00:00 | | 2003-09-10 | 43,30 | 3.291.600 | 44,17 | 42,80 | 44,17 | 00:00:00 | | 2003-09-11 | 42,96 | 2.915.800 | 43,78 | 42,92 | 43,32 | 00:00:00 | | 2003-09-12 | 43,20 | 1.863.300 | 43,45 | 42,55 | 42,80 | 00:00:00 | | 2003-09-15 | 42,62 | 1.996.300 | 43,61 | 42,37 | 43,15 | 00:00:00 | | 2003-09-16 | 43,65 | 2.578.600 | 43,65 | 42,66 | 42,66 | 00:00:00 | | 2003-09-17 | 42,82 | 3.596.100 | 43,97 | 42,66 | 43,65 | 00:00:00 | | 2003-09-18 | 43,02 | 2.814.900 | 43,25 | 42,65 | 42,95 | 00:00:00 | | 2003-09-19 | 42,00 | 4.319.000 | 43,00 | 41,86 | 43,00 | 00:00:00 | | 2003-09-22 | 40,67 | 4.084.800 | 41,51 | 40,46 | 41,50 | 00:00:00 | | 2003-09-23 | 40,30 | 4.631.600 | 40,89 | 40,10 | 40,67 | 00:00:00 | | 2003-09-24 | 38,74 | 8.836.700 | 40,30 | 38,70 | 40,30 | 00:00:00 | | 2003-09-25 | 38,09 | 8.257.900 | 39,34 | 37,99 | 39,10 | 00:00:00 | | 2003-09-26 | 36,98 | 9.546.000 | 38,03 | 36,67 | 38,00 | 00:00:00 | | 2003-09-29 | 37,25 | 9.320.600 | 37,36 | 36,36 | 37,05 | 00:00:00 | | 2003-09-30 | 38,30 | 8.171.300 | 38,30 | 37,66 | 37,88 | 00:00:00 | | 2003-10-01 | 40,31 | 10.683.800 | 40,90 | 38,75 | 38,75 | 00:00:00 | | 2003-10-02 | 40,24 | 5.109.500 | 40,80 | 39,92 | 40,31 | 00:00:00 | | 2003-10-03 | 40,60 | 5.186.300 | 41,63 | 40,49 | 40,70 | 00:00:00 | | 2003-10-06 | 41,14 | 3.378.900 | 41,44 | 40,60 | 40,60 | 00:00:00 | | 2003-10-07 | 41,52 | 3.576.600 | 41,62 | 40,46 | 40,90 | 00:00:00 | | 2003-10-08 | 40,53 | 4.257.700 | 41,44 | 40,39 | 41,27 | 00:00:00 | | 2003-10-09 | 41,04 | 3.578.300 | 41,86 | 40,89 | 41,05 | 00:00:00 | | 2003-10-10 | 41,07 | 2.400.400 | 41,35 | 40,80 | 40,80 | 00:00:00 | | 2003-10-13 | 41,57 | 1.770.700 | 41,99 | 41,29 | 41,47 | 00:00:00 | | 2003-10-14 | 41,85 | 1.764.500 | 41,85 | 41,36 | 41,52 | 00:00:00 | | 2003-10-15 | 40,91 | 6.791.600 | 41,81 | 40,27 | 41,80 | 00:00:00 | | 2003-10-16 | 41,24 | 3.381.100 | 41,67 | 40,65 | 40,91 | 00:00:00 | | 2003-10-17 | 39,91 | 5.040.400 | 41,35 | 39,75 | 41,35 | 00:00:00 | | 2003-10-20 | 40,08 | 3.250.200 | 40,19 | 39,39 | 39,90 | 00:00:00 | | 2003-10-21 | 39,25 | 5.255.200 | 40,36 | 39,05 | 40,00 | 00:00:00 | | 2003-10-22 | 39,25 | 2.539.000 | 39,80 | 38,50 | 38,50 | 00:00:00 | | 2003-10-23 | 39,66 | 3.539.900 | 40,10 | 39,09 | 39,15 | 00:00:00 | | 2003-10-24 | 39,42 | 3.333.300 | 39,68 | 39,05 | 39,35 | 00:00:00 | | 2003-10-27 | 40,23 | 2.456.900 | 40,42 | 39,42 | 39,42 | 00:00:00 | | 2003-10-28 | 41,74 | 4.882.500 | 41,83 | 40,39 | 40,39 | 00:00:00 | | 2003-10-29 | 41,49 | 3.081.700 | 41,75 | 40,95 | 41,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
