|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 37,10 | 5.389.700 | 37,38 | 36,95 | 37,26 | 00:00:00 | | 2004-06-22 | 37,01 | 5.264.200 | 37,28 | 36,49 | 37,05 | 00:00:00 | | 2004-06-23 | 36,81 | 4.892.600 | 37,07 | 36,52 | 37,02 | 00:00:00 | | 2004-06-24 | 36,64 | 4.112.900 | 37,07 | 36,60 | 36,86 | 00:00:00 | | 2004-06-25 | 36,50 | 4.984.200 | 36,96 | 36,49 | 36,60 | 00:00:00 | | 2004-06-28 | 36,57 | 3.541.900 | 37,12 | 36,47 | 36,65 | 00:00:00 | | 2004-06-29 | 36,30 | 4.021.700 | 36,64 | 36,17 | 36,35 | 00:00:00 | | 2004-06-30 | 36,95 | 3.932.700 | 37,15 | 36,54 | 36,85 | 00:00:00 | | 2004-07-01 | 36,39 | 4.038.900 | 37,24 | 36,25 | 36,94 | 00:00:00 | | 2004-07-02 | 36,29 | 2.167.900 | 36,48 | 35,87 | 36,41 | 00:00:00 | | 2004-07-06 | 35,62 | 3.735.600 | 36,05 | 35,45 | 35,84 | 00:00:00 | | 2004-07-07 | 35,53 | 2.654.200 | 35,73 | 35,30 | 35,50 | 00:00:00 | | 2004-07-08 | 35,05 | 3.102.500 | 35,49 | 34,95 | 35,15 | 00:00:00 | | 2004-07-09 | 35,30 | 3.133.700 | 35,31 | 34,73 | 35,01 | 00:00:00 | | 2004-07-12 | 35,15 | 3.927.700 | 35,39 | 34,79 | 35,05 | 00:00:00 | | 2004-07-13 | 35,34 | 4.540.200 | 35,44 | 35,14 | 35,15 | 00:00:00 | | 2004-07-14 | 35,46 | 3.078.600 | 35,79 | 34,94 | 35,21 | 00:00:00 | | 2004-07-15 | 35,25 | 2.479.900 | 35,53 | 35,20 | 35,40 | 00:00:00 | | 2004-07-16 | 34,82 | 2.815.300 | 35,55 | 34,82 | 35,55 | 00:00:00 | | 2004-07-19 | 34,31 | 4.726.900 | 34,94 | 34,25 | 34,75 | 00:00:00 | | 2004-07-20 | 34,80 | 3.982.700 | 34,97 | 34,20 | 34,27 | 00:00:00 | | 2004-07-21 | 34,23 | 2.947.900 | 35,28 | 34,19 | 35,00 | 00:00:00 | | 2004-07-22 | 35,73 | 5.932.400 | 35,92 | 34,21 | 34,25 | 00:00:00 | | 2004-07-23 | 35,41 | 4.671.200 | 35,85 | 34,75 | 35,73 | 00:00:00 | | 2004-07-26 | 35,39 | 3.174.300 | 35,39 | 34,85 | 35,10 | 00:00:00 | | 2004-07-27 | 35,58 | 2.224.400 | 35,71 | 35,25 | 35,39 | 00:00:00 | | 2004-07-28 | 35,08 | 3.720.600 | 35,77 | 34,78 | 35,46 | 00:00:00 | | 2004-07-29 | 35,75 | 2.775.400 | 35,76 | 35,08 | 35,34 | 00:00:00 | | 2004-07-30 | 35,70 | 1.678.900 | 35,85 | 35,40 | 35,85 | 00:00:00 | | 2004-08-02 | 36,31 | 3.826.000 | 36,55 | 35,65 | 35,70 | 00:00:00 | | 2004-08-03 | 36,90 | 5.057.800 | 37,18 | 36,29 | 36,31 | 00:00:00 | | 2004-08-04 | 37,01 | 4.018.300 | 37,06 | 36,31 | 36,62 | 00:00:00 | | 2004-08-05 | 36,78 | 3.371.900 | 37,20 | 36,64 | 37,01 | 00:00:00 | | 2004-08-06 | 36,39 | 2.893.500 | 36,50 | 35,85 | 36,16 | 00:00:00 | | 2004-08-09 | 35,83 | 2.998.700 | 36,65 | 35,49 | 36,28 | 00:00:00 | | 2004-08-10 | 36,05 | 2.340.900 | 36,10 | 35,56 | 35,69 | 00:00:00 | | 2004-08-11 | 35,43 | 3.037.800 | 35,95 | 35,12 | 35,95 | 00:00:00 | | 2004-08-12 | 34,69 | 3.414.800 | 35,36 | 34,50 | 35,35 | 00:00:00 | | 2004-08-13 | 34,44 | 4.309.600 | 35,35 | 34,37 | 34,85 | 00:00:00 | | 2004-08-16 | 35,39 | 2.838.500 | 35,79 | 34,45 | 34,64 | 00:00:00 | | 2004-08-17 | 35,49 | 1.568.200 | 35,65 | 35,15 | 35,42 | 00:00:00 | | 2004-08-18 | 35,69 | 2.133.500 | 35,73 | 35,04 | 35,32 | 00:00:00 | | 2004-08-19 | 35,48 | 1.602.700 | 35,66 | 35,22 | 35,66 | 00:00:00 | | 2004-08-20 | 36,14 | 1.992.300 | 36,20 | 35,25 | 35,39 | 00:00:00 | | 2004-08-23 | 36,03 | 2.265.100 | 36,23 | 35,96 | 36,10 | 00:00:00 | | 2004-08-24 | 35,48 | 3.003.900 | 36,20 | 35,28 | 36,03 | 00:00:00 | | 2004-08-25 | 35,50 | 2.783.900 | 35,65 | 35,18 | 35,43 | 00:00:00 | | 2004-08-26 | 35,39 | 2.588.000 | 35,56 | 35,00 | 35,36 | 00:00:00 | | 2004-08-27 | 35,17 | 1.898.600 | 35,31 | 35,01 | 35,31 | 00:00:00 | | 2004-08-30 | 34,20 | 4.185.200 | 34,87 | 34,01 | 34,86 | 00:00:00 | | 2004-08-31 | 33,51 | 5.652.400 | 34,20 | 33,14 | 34,14 | 00:00:00 | | 2004-09-01 | 33,90 | 3.261.700 | 34,10 | 33,45 | 33,45 | 00:00:00 | | 2004-09-02 | 34,09 | 2.424.000 | 34,09 | 33,62 | 33,87 | 00:00:00 | | 2004-09-03 | 33,94 | 2.169.100 | 34,30 | 33,87 | 34,11 | 00:00:00 | | 2004-09-07 | 33,63 | 3.596.700 | 34,13 | 33,58 | 33,96 | 00:00:00 | | 2004-09-08 | 33,46 | 2.225.900 | 34,00 | 33,46 | 33,55 | 00:00:00 | | 2004-09-09 | 33,66 | 3.080.700 | 33,79 | 33,36 | 33,46 | 00:00:00 | | 2004-09-10 | 33,77 | 2.368.800 | 33,80 | 33,42 | 33,55 | 00:00:00 | | 2004-09-13 | 33,19 | 3.351.100 | 33,95 | 33,19 | 33,85 | 00:00:00 | | 2004-09-14 | 33,35 | 2.924.500 | 33,48 | 33,05 | 33,10 | 00:00:00 | | 2004-09-15 | 32,98 | 2.984.100 | 33,20 | 32,82 | 33,09 | 00:00:00 | | 2004-09-16 | 33,27 | 2.377.100 | 33,76 | 32,87 | 32,90 | 00:00:00 | | 2004-09-17 | 33,15 | 4.378.400 | 33,53 | 32,98 | 33,27 | 00:00:00 | | 2004-09-20 | 32,60 | 3.094.200 | 33,07 | 32,38 | 32,71 | 00:00:00 | | 2004-09-21 | 32,65 | 4.119.400 | 32,77 | 32,43 | 32,57 | 00:00:00 | | 2004-09-22 | 32,38 | 3.487.000 | 32,51 | 32,19 | 32,37 | 00:00:00 | | 2004-09-23 | 32,52 | 3.993.200 | 32,68 | 32,24 | 32,25 | 00:00:00 | | 2004-09-24 | 32,75 | 2.924.600 | 32,88 | 32,25 | 32,50 | 00:00:00 | | 2004-09-27 | 32,56 | 3.155.800 | 32,71 | 32,10 | 32,37 | 00:00:00 | | 2004-09-28 | 31,87 | 4.761.700 | 32,49 | 31,84 | 32,28 | 00:00:00 | | 2004-09-29 | 31,00 | 7.926.000 | 31,69 | 30,62 | 30,77 | 00:00:00 | | 2004-09-30 | 31,17 | 4.330.200 | 31,34 | 30,69 | 30,80 | 00:00:00 | | 2004-10-01 | 31,50 | 3.450.900 | 31,68 | 31,30 | 31,40 | 00:00:00 | | 2004-10-04 | 31,79 | 2.537.500 | 32,11 | 31,49 | 32,11 | 00:00:00 | | 2004-10-05 | 32,19 | 3.256.200 | 32,24 | 31,61 | 31,78 | 00:00:00 | | 2004-10-06 | 32,40 | 4.222.600 | 32,50 | 31,65 | 31,90 | 00:00:00 | | 2004-10-07 | 32,05 | 1.688.600 | 32,40 | 31,94 | 32,30 | 00:00:00 | | 2004-10-08 | 31,05 | 3.156.900 | 31,97 | 31,03 | 31,80 | 00:00:00 | | 2004-10-11 | 30,95 | 3.118.200 | 31,14 | 30,72 | 31,05 | 00:00:00 | | 2004-10-12 | 31,43 | 3.210.200 | 31,60 | 30,76 | 31,00 | 00:00:00 | | 2004-10-13 | 31,11 | 2.660.700 | 31,79 | 31,05 | 31,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
