|
 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 | | 2004-02-25 | 43,44 | 3.156.500 | 43,71 | 43,01 | 43,09 | 00:00:00 | | 2004-02-26 | 43,51 | 2.671.200 | 43,80 | 42,66 | 43,25 | 00:00:00 | | 2004-02-27 | 43,04 | 3.272.500 | 43,52 | 42,50 | 43,52 | 00:00:00 | | 2004-03-01 | 43,22 | 2.958.600 | 43,48 | 42,75 | 43,10 | 00:00:00 | | 2004-03-02 | 43,61 | 3.560.800 | 43,90 | 43,16 | 43,28 | 00:00:00 | | 2004-03-03 | 43,93 | 2.899.900 | 44,09 | 42,93 | 43,35 | 00:00:00 | | 2004-03-04 | 44,96 | 3.625.400 | 45,11 | 44,55 | 45,00 | 00:00:00 | | 2004-03-05 | 44,44 | 2.936.600 | 45,22 | 44,09 | 44,50 | 00:00:00 | | 2004-03-08 | 43,65 | 2.485.100 | 44,72 | 43,60 | 44,50 | 00:00:00 | | 2004-03-09 | 43,10 | 2.604.100 | 43,71 | 42,82 | 43,70 | 00:00:00 | | 2004-03-10 | 42,33 | 2.670.200 | 43,10 | 42,10 | 43,05 | 00:00:00 | | 2004-03-11 | 41,54 | 3.479.500 | 42,48 | 41,34 | 41,73 | 00:00:00 | | 2004-03-12 | 41,84 | 3.627.300 | 41,90 | 41,09 | 41,85 | 00:00:00 | | 2004-03-15 | 40,79 | 3.007.600 | 41,85 | 40,52 | 41,84 | 00:00:00 | | 2004-03-16 | 40,72 | 3.724.600 | 41,55 | 40,40 | 41,40 | 00:00:00 | | 2004-03-17 | 40,85 | 4.235.600 | 41,37 | 40,58 | 41,03 | 00:00:00 | | 2004-03-18 | 41,25 | 4.075.100 | 41,75 | 40,80 | 41,03 | 00:00:00 | | 2004-03-19 | 41,73 | 4.370.000 | 42,21 | 41,20 | 41,20 | 00:00:00 | | 2004-03-22 | 40,11 | 4.193.600 | 41,20 | 39,80 | 41,00 | 00:00:00 | | 2004-03-23 | 39,63 | 5.554.500 | 40,45 | 39,35 | 40,22 | 00:00:00 | | 2004-03-24 | 39,25 | 4.356.700 | 39,90 | 38,90 | 39,77 | 00:00:00 | | 2004-03-25 | 40,27 | 4.824.600 | 40,50 | 39,52 | 39,68 | 00:00:00 | | 2004-03-26 | 41,00 | 4.472.700 | 41,40 | 40,35 | 40,55 | 00:00:00 | | 2004-03-29 | 41,70 | 4.544.600 | 42,00 | 41,14 | 41,30 | 00:00:00 | | 2004-03-30 | 42,10 | 2.752.400 | 42,19 | 41,70 | 42,07 | 00:00:00 | | 2004-03-31 | 42,35 | 4.385.000 | 43,09 | 42,23 | 42,60 | 00:00:00 | | 2004-04-01 | 42,62 | 2.355.400 | 43,03 | 42,38 | 42,45 | 00:00:00 | | 2004-04-02 | 43,34 | 3.605.400 | 43,74 | 42,83 | 43,00 | 00:00:00 | | 2004-04-05 | 43,42 | 1.692.500 | 43,63 | 42,99 | 43,20 | 00:00:00 | | 2004-04-06 | 43,43 | 1.596.200 | 43,51 | 43,00 | 43,09 | 00:00:00 | | 2004-04-07 | 43,17 | 2.215.000 | 43,72 | 43,04 | 43,43 | 00:00:00 | | 2004-04-08 | 42,91 | 1.858.200 | 43,91 | 42,62 | 43,85 | 00:00:00 | | 2004-04-12 | 43,76 | 2.581.200 | 44,27 | 43,20 | 43,20 | 00:00:00 | | 2004-04-13 | 43,39 | 1.722.500 | 44,00 | 43,23 | 44,00 | 00:00:00 | | 2004-04-14 | 43,98 | 2.507.100 | 44,12 | 43,25 | 43,25 | 00:00:00 | | 2004-04-15 | 43,75 | 3.095.000 | 43,95 | 43,20 | 43,70 | 00:00:00 | | 2004-04-16 | 43,65 | 2.394.200 | 43,86 | 43,35 | 43,75 | 00:00:00 | | 2004-04-19 | 43,95 | 2.460.700 | 44,17 | 43,74 | 43,74 | 00:00:00 | | 2004-04-20 | 43,37 | 2.831.100 | 44,47 | 43,29 | 44,00 | 00:00:00 | | 2004-04-21 | 43,60 | 2.354.300 | 43,65 | 42,55 | 43,17 | 00:00:00 | | 2004-04-22 | 44,04 | 4.741.300 | 44,50 | 43,75 | 43,75 | 00:00:00 | | 2004-04-23 | 43,93 | 2.127.900 | 44,13 | 43,51 | 44,13 | 00:00:00 | | 2004-04-26 | 43,74 | 1.173.400 | 44,30 | 43,51 | 44,15 | 00:00:00 | | 2004-04-27 | 43,51 | 3.121.800 | 44,30 | 43,46 | 43,74 | 00:00:00 | | 2004-04-28 | 42,94 | 3.139.300 | 43,34 | 42,73 | 43,33 | 00:00:00 | | 2004-04-29 | 42,50 | 3.197.000 | 43,25 | 42,30 | 43,17 | 00:00:00 | | 2004-04-30 | 41,49 | 4.734.300 | 42,48 | 41,35 | 42,35 | 00:00:00 | | 2004-05-03 | 42,03 | 3.594.700 | 42,18 | 41,44 | 41,60 | 00:00:00 | | 2004-05-04 | 41,78 | 4.785.900 | 43,44 | 41,70 | 43,05 | 00:00:00 | | 2004-05-05 | 42,26 | 3.039.200 | 42,30 | 41,90 | 42,05 | 00:00:00 | | 2004-05-06 | 41,15 | 3.790.300 | 42,26 | 40,88 | 42,26 | 00:00:00 | | 2004-05-07 | 40,48 | 3.417.800 | 41,40 | 40,37 | 41,15 | 00:00:00 | | 2004-05-10 | 39,43 | 6.354.100 | 40,47 | 39,00 | 40,46 | 00:00:00 | | 2004-05-11 | 39,95 | 4.049.500 | 40,23 | 39,85 | 39,90 | 00:00:00 | | 2004-05-12 | 40,31 | 3.907.900 | 40,48 | 39,39 | 39,98 | 00:00:00 | | 2004-05-13 | 40,18 | 4.401.100 | 40,50 | 39,75 | 40,20 | 00:00:00 | | 2004-05-14 | 40,00 | 4.487.700 | 40,17 | 39,53 | 40,15 | 00:00:00 | | 2004-05-17 | 39,39 | 5.231.500 | 39,95 | 38,50 | 39,95 | 00:00:00 | | 2004-05-18 | 39,36 | 3.863.200 | 40,20 | 39,35 | 39,75 | 00:00:00 | | 2004-05-19 | 39,47 | 4.542.200 | 40,20 | 39,44 | 39,63 | 00:00:00 | | 2004-05-20 | 39,48 | 2.397.200 | 39,70 | 39,29 | 39,60 | 00:00:00 | | 2004-05-21 | 39,35 | 2.673.100 | 39,64 | 39,12 | 39,48 | 00:00:00 | | 2004-05-24 | 39,64 | 2.648.800 | 39,85 | 39,50 | 39,55 | 00:00:00 | | 2004-05-25 | 40,10 | 4.922.500 | 40,16 | 39,30 | 39,48 | 00:00:00 | | 2004-05-26 | 39,82 | 3.288.700 | 40,15 | 39,65 | 39,80 | 00:00:00 | | 2004-05-27 | 39,59 | 2.580.200 | 39,95 | 39,47 | 39,95 | 00:00:00 | | 2004-05-28 | 39,70 | 2.330.200 | 39,84 | 39,20 | 39,60 | 00:00:00 | | 2004-06-01 | 39,40 | 2.939.900 | 39,55 | 39,05 | 39,38 | 00:00:00 | | 2004-06-02 | 39,56 | 2.735.100 | 39,60 | 39,26 | 39,55 | 00:00:00 | | 2004-06-03 | 39,14 | 3.435.800 | 39,38 | 38,93 | 39,25 | 00:00:00 | | 2004-06-04 | 38,74 | 3.924.100 | 39,49 | 38,58 | 39,40 | 00:00:00 | | 2004-06-07 | 38,60 | 6.172.500 | 38,66 | 37,75 | 38,65 | 00:00:00 | | 2004-06-08 | 37,98 | 5.651.400 | 38,41 | 37,90 | 38,30 | 00:00:00 | | 2004-06-09 | 38,02 | 7.015.200 | 38,34 | 37,67 | 37,90 | 00:00:00 | | 2004-06-10 | 37,83 | 4.345.000 | 38,35 | 37,80 | 38,12 | 00:00:00 | | 2004-06-14 | 37,23 | 4.241.300 | 37,75 | 37,06 | 37,44 | 00:00:00 | | 2004-06-15 | 36,60 | 7.729.400 | 37,42 | 36,21 | 37,31 | 00:00:00 | | 2004-06-16 | 35,84 | 8.847.000 | 36,57 | 35,67 | 36,35 | 00:00:00 | | 2004-06-17 | 36,71 | 10.516.400 | 36,90 | 35,35 | 35,45 | 00:00:00 | | 2004-06-18 | 37,25 | 7.223.500 | 37,34 | 36,63 | 36,72 | 00:00:00 | | 2004-06-21 | 37,10 | 5.389.700 | 37,38 | 36,95 | 37,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
