|
 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 | | 2005-06-02 | 29,49 | 3.648.000 | 29,76 | 28,75 | 29,65 | 00:00:00 | | 2005-06-03 | 29,72 | 7.190.000 | 29,79 | 29,39 | 29,40 | 00:00:00 | | 2005-06-06 | 29,57 | 2.092.800 | 29,72 | 29,41 | 29,60 | 00:00:00 | | 2005-06-07 | 29,97 | 3.671.900 | 30,12 | 29,70 | 29,78 | 00:00:00 | | 2005-06-08 | 30,26 | 3.797.300 | 30,40 | 29,91 | 29,94 | 00:00:00 | | 2005-06-09 | 30,40 | 3.773.700 | 30,60 | 30,00 | 30,16 | 00:00:00 | | 2005-06-10 | 30,52 | 3.345.500 | 30,63 | 30,35 | 30,35 | 00:00:00 | | 2005-06-13 | 30,60 | 2.437.500 | 30,67 | 30,28 | 30,33 | 00:00:00 | | 2005-06-14 | 30,70 | 2.138.400 | 30,75 | 30,51 | 30,51 | 00:00:00 | | 2005-06-15 | 30,60 | 3.392.700 | 30,81 | 30,46 | 30,68 | 00:00:00 | | 2005-06-16 | 30,15 | 2.871.500 | 30,41 | 30,04 | 30,33 | 00:00:00 | | 2005-06-17 | 30,01 | 3.640.600 | 30,42 | 29,84 | 30,42 | 00:00:00 | | 2005-06-20 | 30,35 | 2.390.300 | 30,56 | 29,80 | 29,80 | 00:00:00 | | 2005-06-21 | 30,60 | 1.985.400 | 30,68 | 30,28 | 30,28 | 00:00:00 | | 2005-06-22 | 31,11 | 4.512.300 | 31,16 | 30,66 | 30,78 | 00:00:00 | | 2005-06-23 | 31,10 | 2.713.600 | 31,23 | 31,01 | 31,07 | 00:00:00 | | 2005-06-24 | 31,11 | 5.322.800 | 31,30 | 30,90 | 31,06 | 00:00:00 | | 2005-06-27 | 31,18 | 4.671.300 | 31,35 | 30,91 | 31,06 | 00:00:00 | | 2005-06-28 | 30,91 | 3.469.700 | 31,11 | 30,81 | 31,08 | 00:00:00 | | 2005-06-29 | 30,95 | 1.935.500 | 31,07 | 30,75 | 30,75 | 00:00:00 | | 2005-06-30 | 30,93 | 2.782.400 | 31,13 | 30,78 | 30,89 | 00:00:00 | | 2005-07-01 | 30,89 | 1.869.000 | 31,05 | 30,59 | 30,90 | 00:00:00 | | 2005-07-05 | 31,00 | 1.559.500 | 31,18 | 30,70 | 30,80 | 00:00:00 | | 2005-07-06 | 30,90 | 2.340.400 | 31,14 | 30,86 | 31,05 | 00:00:00 | | 2005-07-07 | 30,91 | 2.719.000 | 31,09 | 30,31 | 30,32 | 00:00:00 | | 2005-07-08 | 31,28 | 2.937.600 | 31,59 | 30,82 | 30,92 | 00:00:00 | | 2005-07-11 | 31,60 | 3.521.500 | 31,62 | 31,19 | 31,45 | 00:00:00 | | 2005-07-12 | 32,00 | 3.107.100 | 32,01 | 31,50 | 31,55 | 00:00:00 | | 2005-07-13 | 31,94 | 2.232.000 | 32,05 | 31,76 | 31,92 | 00:00:00 | | 2005-07-14 | 32,24 | 2.630.300 | 32,54 | 32,10 | 32,16 | 00:00:00 | | 2005-07-15 | 32,05 | 1.423.700 | 32,27 | 31,84 | 32,25 | 00:00:00 | | 2005-07-18 | 31,88 | 1.366.000 | 32,15 | 31,65 | 32,03 | 00:00:00 | | 2005-07-19 | 31,87 | 1.339.400 | 32,00 | 31,70 | 31,92 | 00:00:00 | | 2005-07-20 | 31,76 | 1.703.800 | 31,87 | 31,62 | 31,66 | 00:00:00 | | 2005-07-21 | 31,38 | 1.422.000 | 31,86 | 31,37 | 31,72 | 00:00:00 | | 2005-07-22 | 32,12 | 2.930.500 | 32,29 | 31,21 | 31,21 | 00:00:00 | | 2005-07-25 | 31,98 | 1.283.700 | 32,49 | 31,98 | 32,24 | 00:00:00 | | 2005-07-26 | 32,48 | 2.386.300 | 32,69 | 32,11 | 32,19 | 00:00:00 | | 2005-07-27 | 32,62 | 1.810.700 | 32,70 | 32,28 | 32,50 | 00:00:00 | | 2005-07-28 | 33,00 | 2.182.600 | 33,06 | 32,57 | 32,66 | 00:00:00 | | 2005-07-29 | 32,64 | 1.202.600 | 33,15 | 32,61 | 33,00 | 00:00:00 | | 2005-08-01 | 32,67 | 1.217.200 | 32,98 | 32,39 | 32,39 | 00:00:00 | | 2005-08-02 | 33,60 | 2.866.000 | 33,74 | 32,75 | 32,85 | 00:00:00 | | 2005-08-03 | 33,70 | 2.405.900 | 33,89 | 33,40 | 33,60 | 00:00:00 | | 2005-08-04 | 33,61 | 2.768.300 | 33,78 | 33,28 | 33,74 | 00:00:00 | | 2005-08-05 | 33,38 | 2.718.100 | 33,49 | 33,17 | 33,42 | 00:00:00 | | 2005-08-08 | 33,12 | 2.439.600 | 33,43 | 33,04 | 33,38 | 00:00:00 | | 2005-08-09 | 33,75 | 5.881.700 | 33,90 | 32,01 | 32,47 | 00:00:00 | | 2005-08-10 | 33,92 | 3.350.000 | 34,26 | 33,54 | 33,70 | 00:00:00 | | 2005-08-11 | 34,05 | 1.856.000 | 34,11 | 33,60 | 33,85 | 00:00:00 | | 2005-08-12 | 33,95 | 1.770.500 | 34,18 | 33,75 | 34,00 | 00:00:00 | | 2005-08-15 | 33,95 | 1.037.000 | 34,05 | 33,66 | 33,85 | 00:00:00 | | 2005-08-16 | 33,36 | 1.415.700 | 34,01 | 33,34 | 33,95 | 00:00:00 | | 2005-08-17 | 33,92 | 1.414.500 | 34,11 | 33,43 | 33,52 | 00:00:00 | | 2005-08-18 | 33,87 | 1.438.000 | 34,01 | 33,50 | 33,72 | 00:00:00 | | 2005-08-19 | 33,70 | 1.605.100 | 34,03 | 33,64 | 34,03 | 00:00:00 | | 2005-08-22 | 34,01 | 1.326.200 | 34,15 | 33,67 | 33,76 | 00:00:00 | | 2005-08-23 | 33,59 | 1.776.400 | 33,99 | 33,46 | 33,86 | 00:00:00 | | 2005-08-24 | 33,35 | 1.060.300 | 33,79 | 33,29 | 33,60 | 00:00:00 | | 2005-08-25 | 33,40 | 1.306.300 | 33,60 | 33,32 | 33,40 | 00:00:00 | | 2005-08-26 | 32,89 | 1.642.300 | 33,48 | 32,85 | 33,30 | 00:00:00 | | 2005-08-29 | 33,42 | 1.074.500 | 33,52 | 32,75 | 32,86 | 00:00:00 | | 2005-08-30 | 33,52 | 1.575.800 | 33,64 | 33,35 | 33,40 | 00:00:00 | | 2005-08-31 | 33,30 | 2.405.400 | 33,55 | 33,11 | 33,50 | 00:00:00 | | 2005-09-01 | 33,01 | 1.570.400 | 33,17 | 32,97 | 33,00 | 00:00:00 | | 2005-09-02 | 32,75 | 965.000 | 33,15 | 32,71 | 33,10 | 00:00:00 | | 2005-09-06 | 32,48 | 2.837.900 | 32,91 | 32,39 | 32,90 | 00:00:00 | | 2005-09-07 | 32,49 | 1.867.900 | 32,67 | 31,90 | 32,43 | 00:00:00 | | 2005-09-08 | 32,12 | 1.968.700 | 32,42 | 32,06 | 32,27 | 00:00:00 | | 2005-09-09 | 32,43 | 2.015.100 | 32,61 | 32,01 | 32,32 | 00:00:00 | | 2005-09-12 | 33,08 | 3.229.400 | 33,19 | 32,53 | 32,58 | 00:00:00 | | 2005-09-13 | 33,22 | 2.684.400 | 33,49 | 32,67 | 33,10 | 00:00:00 | | 2005-09-14 | 32,95 | 1.731.700 | 33,31 | 32,90 | 33,21 | 00:00:00 | | 2005-09-15 | 33,39 | 1.621.300 | 33,44 | 33,18 | 33,19 | 00:00:00 | | 2005-09-16 | 33,57 | 5.397.000 | 33,89 | 33,40 | 33,61 | 00:00:00 | | 2005-09-19 | 32,98 | 1.813.400 | 33,70 | 32,82 | 33,58 | 00:00:00 | | 2005-09-20 | 32,61 | 1.871.100 | 33,23 | 32,61 | 33,05 | 00:00:00 | | 2005-09-21 | 31,90 | 3.122.000 | 32,69 | 31,65 | 32,69 | 00:00:00 | | 2005-09-22 | 31,59 | 3.148.200 | 32,02 | 31,43 | 31,76 | 00:00:00 | | 2005-09-23 | 31,69 | 2.229.300 | 31,97 | 31,53 | 31,58 | 00:00:00 | | 2005-09-26 | 31,90 | 1.841.900 | 32,41 | 31,77 | 31,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
