|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 33,97 | 4.202.900 | 34,01 | 33,08 | 33,32 | 00:00:00 | | 2005-02-08 | 34,37 | 4.904.600 | 34,42 | 33,97 | 34,20 | 00:00:00 | | 2005-02-09 | 34,47 | 4.519.400 | 34,67 | 34,27 | 34,38 | 00:00:00 | | 2005-02-10 | 34,60 | 3.082.100 | 34,83 | 34,47 | 34,47 | 00:00:00 | | 2005-02-11 | 34,60 | 2.654.700 | 34,83 | 34,35 | 34,50 | 00:00:00 | | 2005-02-14 | 34,40 | 5.508.000 | 35,01 | 34,40 | 34,70 | 00:00:00 | | 2005-02-15 | 34,52 | 4.031.900 | 35,07 | 34,39 | 34,50 | 00:00:00 | | 2005-02-16 | 34,34 | 2.989.900 | 34,57 | 33,95 | 34,57 | 00:00:00 | | 2005-02-17 | 34,25 | 2.159.900 | 34,55 | 34,15 | 34,48 | 00:00:00 | | 2005-02-18 | 34,20 | 4.164.300 | 34,35 | 33,70 | 34,00 | 00:00:00 | | 2005-02-22 | 33,65 | 4.216.600 | 34,29 | 33,65 | 33,98 | 00:00:00 | | 2005-02-23 | 33,90 | 4.663.800 | 34,24 | 33,75 | 34,22 | 00:00:00 | | 2005-02-24 | 33,91 | 2.896.500 | 33,93 | 33,52 | 33,68 | 00:00:00 | | 2005-02-25 | 32,75 | 7.721.100 | 33,60 | 32,00 | 32,00 | 00:00:00 | | 2005-02-28 | 33,28 | 5.537.000 | 33,44 | 32,55 | 32,76 | 00:00:00 | | 2005-03-01 | 33,55 | 3.014.400 | 33,60 | 33,10 | 33,28 | 00:00:00 | | 2005-03-02 | 33,38 | 3.392.100 | 33,90 | 33,35 | 33,48 | 00:00:00 | | 2005-03-03 | 33,31 | 3.699.100 | 33,50 | 33,27 | 33,41 | 00:00:00 | | 2005-03-04 | 33,39 | 2.894.900 | 33,58 | 33,28 | 33,54 | 00:00:00 | | 2005-03-07 | 33,86 | 2.630.000 | 33,95 | 33,47 | 33,55 | 00:00:00 | | 2005-03-08 | 33,50 | 3.061.800 | 33,77 | 33,33 | 33,74 | 00:00:00 | | 2005-03-09 | 33,10 | 2.655.900 | 33,55 | 33,05 | 33,27 | 00:00:00 | | 2005-03-10 | 33,00 | 2.731.500 | 33,37 | 32,95 | 33,20 | 00:00:00 | | 2005-03-11 | 33,73 | 3.410.200 | 34,03 | 33,05 | 33,08 | 00:00:00 | | 2005-03-14 | 33,75 | 4.168.300 | 34,23 | 33,35 | 33,77 | 00:00:00 | | 2005-03-15 | 34,20 | 4.013.700 | 34,30 | 33,66 | 33,80 | 00:00:00 | | 2005-03-16 | 34,16 | 3.317.100 | 34,36 | 33,85 | 33,93 | 00:00:00 | | 2005-03-17 | 34,38 | 5.114.000 | 35,05 | 34,22 | 34,50 | 00:00:00 | | 2005-03-18 | 33,79 | 6.164.800 | 34,31 | 33,74 | 34,25 | 00:00:00 | | 2005-03-21 | 33,69 | 2.624.700 | 33,90 | 33,49 | 33,85 | 00:00:00 | | 2005-03-22 | 32,99 | 3.551.900 | 33,86 | 32,98 | 33,55 | 00:00:00 | | 2005-03-23 | 33,22 | 3.395.700 | 33,53 | 33,00 | 33,00 | 00:00:00 | | 2005-03-24 | 33,61 | 3.921.300 | 33,78 | 32,95 | 33,21 | 00:00:00 | | 2005-03-28 | 34,00 | 3.080.400 | 34,21 | 33,76 | 33,79 | 00:00:00 | | 2005-03-29 | 33,79 | 4.072.100 | 34,13 | 33,58 | 33,77 | 00:00:00 | | 2005-03-30 | 34,32 | 4.041.600 | 34,41 | 33,74 | 33,80 | 00:00:00 | | 2005-03-31 | 34,47 | 5.379.900 | 34,74 | 33,80 | 34,31 | 00:00:00 | | 2005-04-01 | 34,17 | 2.811.500 | 34,80 | 33,96 | 34,55 | 00:00:00 | | 2005-04-04 | 34,54 | 4.752.000 | 34,68 | 34,10 | 34,24 | 00:00:00 | | 2005-04-05 | 34,52 | 5.146.700 | 34,69 | 34,10 | 34,55 | 00:00:00 | | 2005-04-06 | 34,44 | 5.471.600 | 34,80 | 34,37 | 34,69 | 00:00:00 | | 2005-04-07 | 34,73 | 2.110.100 | 34,81 | 34,43 | 34,51 | 00:00:00 | | 2005-04-08 | 34,35 | 1.888.600 | 34,80 | 34,32 | 34,55 | 00:00:00 | | 2005-04-11 | 34,28 | 1.294.700 | 34,60 | 34,19 | 34,45 | 00:00:00 | | 2005-04-12 | 34,54 | 2.289.500 | 34,61 | 33,97 | 34,18 | 00:00:00 | | 2005-04-13 | 34,15 | 1.220.100 | 34,55 | 34,09 | 34,55 | 00:00:00 | | 2005-04-14 | 33,81 | 3.436.800 | 34,18 | 33,73 | 34,04 | 00:00:00 | | 2005-04-15 | 33,11 | 3.511.900 | 33,83 | 33,05 | 33,82 | 00:00:00 | | 2005-04-18 | 32,79 | 2.900.800 | 33,41 | 32,60 | 33,12 | 00:00:00 | | 2005-04-19 | 32,94 | 3.345.800 | 33,45 | 32,89 | 32,90 | 00:00:00 | | 2005-04-20 | 32,35 | 3.407.600 | 32,93 | 32,32 | 32,90 | 00:00:00 | | 2005-04-21 | 32,83 | 2.527.900 | 32,93 | 32,19 | 32,30 | 00:00:00 | | 2005-04-22 | 32,53 | 3.565.600 | 33,76 | 32,34 | 33,72 | 00:00:00 | | 2005-04-25 | 32,85 | 2.002.600 | 32,89 | 32,37 | 32,73 | 00:00:00 | | 2005-04-26 | 32,55 | 2.560.300 | 33,14 | 32,55 | 32,85 | 00:00:00 | | 2005-04-27 | 32,37 | 2.611.900 | 32,56 | 32,21 | 32,56 | 00:00:00 | | 2005-04-28 | 32,00 | 3.404.000 | 32,37 | 31,94 | 32,15 | 00:00:00 | | 2005-04-29 | 31,94 | 19.857.800 | 34,30 | 30,41 | 33,50 | 00:00:00 | | 2005-05-02 | 31,55 | 6.292.800 | 32,24 | 31,51 | 32,15 | 00:00:00 | | 2005-05-03 | 31,22 | 4.779.600 | 31,61 | 30,99 | 31,51 | 00:00:00 | | 2005-05-04 | 31,63 | 2.608.500 | 31,91 | 31,12 | 31,20 | 00:00:00 | | 2005-05-05 | 31,60 | 2.071.100 | 31,83 | 31,07 | 31,63 | 00:00:00 | | 2005-05-06 | 30,80 | 9.884.900 | 31,20 | 30,80 | 31,00 | 00:00:00 | | 2005-05-09 | 30,82 | 4.113.700 | 31,08 | 30,58 | 30,98 | 00:00:00 | | 2005-05-10 | 30,40 | 3.645.400 | 30,72 | 30,33 | 30,35 | 00:00:00 | | 2005-05-11 | 30,05 | 4.351.900 | 30,48 | 29,67 | 30,45 | 00:00:00 | | 2005-05-12 | 30,03 | 2.233.400 | 30,35 | 29,92 | 30,15 | 00:00:00 | | 2005-05-13 | 29,93 | 2.624.900 | 30,29 | 29,70 | 29,95 | 00:00:00 | | 2005-05-16 | 30,02 | 1.988.700 | 30,10 | 29,78 | 29,99 | 00:00:00 | | 2005-05-17 | 30,18 | 4.586.500 | 30,40 | 29,76 | 30,00 | 00:00:00 | | 2005-05-18 | 30,09 | 2.332.200 | 30,25 | 29,97 | 30,16 | 00:00:00 | | 2005-05-19 | 30,58 | 2.877.600 | 30,62 | 30,14 | 30,20 | 00:00:00 | | 2005-05-20 | 30,64 | 2.088.800 | 30,79 | 30,35 | 30,65 | 00:00:00 | | 2005-05-23 | 30,59 | 2.152.400 | 30,78 | 30,46 | 30,70 | 00:00:00 | | 2005-05-24 | 30,44 | 1.835.300 | 30,74 | 30,38 | 30,59 | 00:00:00 | | 2005-05-25 | 30,21 | 1.918.600 | 30,40 | 30,01 | 30,24 | 00:00:00 | | 2005-05-26 | 30,14 | 1.932.700 | 30,53 | 30,09 | 30,26 | 00:00:00 | | 2005-05-27 | 29,73 | 3.992.200 | 30,13 | 29,60 | 30,09 | 00:00:00 | | 2005-05-31 | 29,23 | 5.570.800 | 29,60 | 29,15 | 29,59 | 00:00:00 | | 2005-06-01 | 29,49 | 3.307.400 | 29,68 | 29,20 | 29,20 | 00:00:00 | | 2005-06-02 | 29,49 | 3.648.000 | 29,76 | 28,75 | 29,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
