|
 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 | | 2005-09-26 | 31,90 | 1.841.900 | 32,41 | 31,77 | 31,98 | 00:00:00 | | 2005-09-27 | 32,10 | 1.604.700 | 32,32 | 31,69 | 31,94 | 00:00:00 | | 2005-09-28 | 31,83 | 1.505.000 | 32,24 | 31,74 | 32,08 | 00:00:00 | | 2005-09-29 | 32,20 | 1.109.100 | 32,27 | 31,22 | 31,77 | 00:00:00 | | 2005-09-30 | 32,89 | 2.473.800 | 33,04 | 32,21 | 32,23 | 00:00:00 | | 2005-10-03 | 32,89 | 1.716.500 | 33,20 | 32,73 | 33,04 | 00:00:00 | | 2005-10-04 | 32,48 | 1.650.300 | 33,16 | 32,41 | 33,01 | 00:00:00 | | 2005-10-05 | 31,66 | 2.702.000 | 32,53 | 31,52 | 32,40 | 00:00:00 | | 2005-10-06 | 31,54 | 2.642.700 | 32,06 | 31,28 | 31,74 | 00:00:00 | | 2005-10-07 | 31,61 | 3.385.500 | 31,71 | 31,25 | 31,61 | 00:00:00 | | 2005-10-10 | 31,86 | 1.313.700 | 32,05 | 31,45 | 31,67 | 00:00:00 | | 2005-10-11 | 31,73 | 1.383.300 | 32,00 | 31,56 | 31,84 | 00:00:00 | | 2005-10-12 | 31,11 | 1.828.500 | 32,03 | 31,04 | 31,58 | 00:00:00 | | 2005-10-13 | 30,95 | 3.167.200 | 31,15 | 30,64 | 30,96 | 00:00:00 | | 2005-10-14 | 31,57 | 2.004.600 | 31,65 | 31,00 | 31,10 | 00:00:00 | | 2005-10-17 | 31,50 | 1.159.600 | 31,82 | 31,39 | 31,52 | 00:00:00 | | 2005-10-18 | 31,41 | 2.505.200 | 31,50 | 30,98 | 31,35 | 00:00:00 | | 2005-10-19 | 32,05 | 3.270.200 | 32,06 | 31,20 | 31,39 | 00:00:00 | | 2005-10-20 | 31,26 | 2.724.200 | 32,10 | 31,08 | 31,90 | 00:00:00 | | 2005-10-21 | 30,93 | 2.407.200 | 31,50 | 30,74 | 31,41 | 00:00:00 | | 2005-10-24 | 30,91 | 3.370.600 | 31,19 | 30,78 | 30,95 | 00:00:00 | | 2005-10-25 | 30,83 | 3.818.500 | 31,39 | 30,35 | 31,00 | 00:00:00 | | 2005-10-26 | 30,62 | 2.687.300 | 31,03 | 30,51 | 30,90 | 00:00:00 | | 2005-10-27 | 30,14 | 2.683.700 | 30,68 | 30,11 | 30,64 | 00:00:00 | | 2005-10-28 | 29,88 | 9.137.800 | 30,67 | 29,60 | 30,32 | 00:00:00 | | 2005-10-31 | 30,42 | 3.370.700 | 30,83 | 30,09 | 30,11 | 00:00:00 | | 2005-11-01 | 29,90 | 4.709.000 | 30,50 | 29,86 | 30,50 | 00:00:00 | | 2005-11-02 | 30,15 | 4.591.300 | 30,30 | 29,87 | 29,90 | 00:00:00 | | 2005-11-03 | 30,18 | 2.119.500 | 30,28 | 29,94 | 30,25 | 00:00:00 | | 2005-11-04 | 30,65 | 1.506.900 | 30,70 | 30,25 | 30,30 | 00:00:00 | | 2005-11-07 | 31,12 | 2.315.300 | 31,20 | 30,57 | 30,71 | 00:00:00 | | 2005-11-08 | 31,15 | 2.569.100 | 31,16 | 30,83 | 31,12 | 00:00:00 | | 2005-11-09 | 31,43 | 3.488.700 | 31,44 | 31,11 | 31,20 | 00:00:00 | | 2005-11-10 | 31,62 | 2.428.400 | 31,69 | 31,26 | 31,40 | 00:00:00 | | 2005-11-11 | 31,54 | 2.788.800 | 31,59 | 31,30 | 31,55 | 00:00:00 | | 2005-11-14 | 31,50 | 1.667.600 | 31,58 | 31,21 | 31,43 | 00:00:00 | | 2005-11-15 | 31,50 | 1.919.600 | 31,62 | 31,36 | 31,45 | 00:00:00 | | 2005-11-16 | 31,50 | 2.319.300 | 31,56 | 31,36 | 31,50 | 00:00:00 | | 2005-11-17 | 32,14 | 1.919.000 | 32,17 | 31,52 | 31,58 | 00:00:00 | | 2005-11-18 | 32,50 | 2.160.000 | 32,56 | 32,18 | 32,40 | 00:00:00 | | 2005-11-21 | 32,38 | 2.330.400 | 32,48 | 32,18 | 32,42 | 00:00:00 | | 2005-11-22 | 32,50 | 1.683.600 | 32,50 | 32,22 | 32,30 | 00:00:00 | | 2005-11-23 | 33,14 | 2.123.500 | 33,32 | 32,52 | 32,60 | 00:00:00 | | 2005-11-25 | 33,22 | 790.300 | 33,44 | 33,07 | 33,39 | 00:00:00 | | 2005-11-28 | 32,76 | 3.142.200 | 33,15 | 32,68 | 33,15 | 00:00:00 | | 2005-11-29 | 32,60 | 1.706.500 | 32,95 | 32,58 | 32,95 | 00:00:00 | | 2005-11-30 | 32,56 | 2.900.700 | 32,61 | 32,15 | 32,52 | 00:00:00 | | 2005-12-01 | 33,08 | 1.991.700 | 33,31 | 32,75 | 32,90 | 00:00:00 | | 2005-12-02 | 33,02 | 1.640.200 | 33,11 | 32,80 | 32,95 | 00:00:00 | | 2005-12-05 | 33,08 | 1.806.300 | 33,09 | 32,86 | 33,00 | 00:00:00 | | 2005-12-06 | 33,06 | 2.463.900 | 33,25 | 32,95 | 33,14 | 00:00:00 | | 2005-12-07 | 32,95 | 2.701.500 | 33,14 | 32,90 | 32,97 | 00:00:00 | | 2005-12-08 | 32,41 | 2.942.300 | 32,95 | 32,38 | 32,80 | 00:00:00 | | 2005-12-09 | 32,25 | 3.247.300 | 32,60 | 31,38 | 32,35 | 00:00:00 | | 2005-12-12 | 32,50 | 1.642.100 | 32,53 | 32,23 | 32,32 | 00:00:00 | | 2005-12-13 | 32,75 | 2.464.700 | 32,85 | 32,39 | 32,43 | 00:00:00 | | 2005-12-14 | 33,04 | 2.099.500 | 33,09 | 32,70 | 32,75 | 00:00:00 | | 2005-12-15 | 32,80 | 2.466.300 | 33,03 | 32,74 | 32,98 | 00:00:00 | | 2005-12-16 | 32,88 | 3.085.200 | 33,07 | 32,69 | 32,80 | 00:00:00 | | 2005-12-19 | 32,68 | 2.009.200 | 32,95 | 32,55 | 32,90 | 00:00:00 | | 2005-12-20 | 32,79 | 2.212.600 | 32,82 | 32,34 | 32,60 | 00:00:00 | | 2005-12-21 | 32,29 | 3.596.500 | 32,98 | 32,01 | 32,82 | 00:00:00 | | 2005-12-22 | 31,72 | 3.242.200 | 31,82 | 31,15 | 31,15 | 00:00:00 | | 2005-12-23 | 31,96 | 1.942.500 | 32,03 | 31,75 | 31,79 | 00:00:00 | | 2005-12-27 | 31,99 | 2.870.100 | 32,35 | 31,79 | 31,95 | 00:00:00 | | 2005-12-28 | 31,49 | 2.405.800 | 32,03 | 31,37 | 31,80 | 00:00:00 | | 2005-12-29 | 31,68 | 1.388.300 | 31,83 | 31,56 | 31,60 | 00:00:00 | | 2005-12-30 | 31,45 | 1.197.300 | 31,60 | 31,30 | 31,50 | 00:00:00 | | 2006-01-03 | 31,85 | 4.497.700 | 31,95 | 31,07 | 31,48 | 00:00:00 | | 2006-01-04 | 32,01 | 3.700.700 | 32,22 | 31,74 | 31,83 | 00:00:00 | | 2006-01-05 | 32,22 | 2.709.500 | 32,28 | 31,97 | 32,01 | 00:00:00 | | 2006-01-06 | 32,63 | 2.828.200 | 32,84 | 32,39 | 32,65 | 00:00:00 | | 2006-01-09 | 32,47 | 3.298.600 | 32,63 | 32,37 | 32,59 | 00:00:00 | | 2006-01-10 | 32,00 | 2.845.400 | 32,37 | 31,89 | 32,29 | 00:00:00 | | 2006-01-11 | 31,61 | 2.946.200 | 31,98 | 31,56 | 31,96 | 00:00:00 | | 2006-01-12 | 31,73 | 2.514.900 | 32,02 | 31,37 | 31,51 | 00:00:00 | | 2006-01-13 | 31,73 | 2.527.200 | 31,87 | 31,52 | 31,77 | 00:00:00 | | 2006-01-17 | 31,49 | 1.876.300 | 31,73 | 31,49 | 31,53 | 00:00:00 | | 2006-01-18 | 31,44 | 3.055.100 | 31,65 | 31,25 | 31,49 | 00:00:00 | | 2006-01-19 | 31,02 | 3.135.400 | 31,50 | 30,98 | 31,42 | 00:00:00 | | 2006-01-20 | 30,42 | 3.082.600 | 30,94 | 30,40 | 30,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
