|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 30,42 | 3.082.600 | 30,94 | 30,40 | 30,90 | 00:00:00 | | 2006-01-23 | 30,00 | 3.218.000 | 30,40 | 29,97 | 30,40 | 00:00:00 | | 2006-01-24 | 29,95 | 4.212.700 | 30,12 | 29,76 | 30,05 | 00:00:00 | | 2006-01-25 | 29,65 | 2.837.100 | 30,04 | 29,56 | 30,00 | 00:00:00 | | 2006-01-26 | 29,48 | 3.399.700 | 30,10 | 29,33 | 29,80 | 00:00:00 | | 2006-01-27 | 29,29 | 4.244.800 | 29,59 | 29,20 | 29,43 | 00:00:00 | | 2006-01-30 | 29,28 | 6.584.100 | 29,57 | 28,79 | 29,32 | 00:00:00 | | 2006-01-31 | 29,27 | 4.548.900 | 29,52 | 29,22 | 29,28 | 00:00:00 | | 2006-02-01 | 29,41 | 3.594.200 | 29,51 | 29,20 | 29,20 | 00:00:00 | | 2006-02-02 | 29,06 | 3.120.300 | 29,57 | 29,00 | 29,47 | 00:00:00 | | 2006-02-03 | 28,82 | 3.191.100 | 29,11 | 28,75 | 28,90 | 00:00:00 | | 2006-02-06 | 28,81 | 2.137.300 | 28,88 | 28,62 | 28,77 | 00:00:00 | | 2006-02-07 | 28,67 | 2.565.900 | 28,89 | 28,44 | 28,68 | 00:00:00 | | 2006-02-08 | 28,74 | 4.994.700 | 28,84 | 28,58 | 28,65 | 00:00:00 | | 2006-02-09 | 28,89 | 5.628.600 | 28,99 | 28,73 | 28,80 | 00:00:00 | | 2006-02-10 | 28,78 | 2.560.500 | 28,96 | 28,69 | 28,88 | 00:00:00 | | 2006-02-13 | 28,66 | 2.000.200 | 28,70 | 28,49 | 28,63 | 00:00:00 | | 2006-02-14 | 28,70 | 2.680.500 | 28,92 | 28,42 | 28,68 | 00:00:00 | | 2006-02-15 | 28,57 | 2.757.200 | 28,67 | 28,18 | 28,60 | 00:00:00 | | 2006-02-16 | 28,19 | 3.179.700 | 28,56 | 28,16 | 28,50 | 00:00:00 | | 2006-02-17 | 28,10 | 5.208.100 | 28,23 | 27,82 | 28,20 | 00:00:00 | | 2006-02-21 | 28,20 | 5.449.900 | 29,12 | 28,16 | 28,55 | 00:00:00 | | 2006-02-22 | 28,59 | 4.169.800 | 28,71 | 28,39 | 28,45 | 00:00:00 | | 2006-02-23 | 28,10 | 6.393.300 | 28,36 | 27,91 | 28,36 | 00:00:00 | | 2006-02-24 | 28,15 | 4.276.300 | 28,18 | 27,95 | 28,08 | 00:00:00 | | 2006-02-27 | 28,27 | 2.335.400 | 28,34 | 28,10 | 28,15 | 00:00:00 | | 2006-02-28 | 28,30 | 3.131.500 | 28,31 | 28,10 | 28,15 | 00:00:00 | | 2006-03-01 | 28,59 | 3.847.500 | 28,70 | 28,25 | 28,30 | 00:00:00 | | 2006-03-02 | 28,91 | 4.422.500 | 28,94 | 28,45 | 28,54 | 00:00:00 | | 2006-03-03 | 29,06 | 3.896.200 | 29,15 | 28,70 | 28,78 | 00:00:00 | | 2006-03-06 | 29,08 | 3.645.300 | 29,29 | 29,02 | 29,02 | 00:00:00 | | 2006-03-07 | 29,00 | 2.412.500 | 29,14 | 28,93 | 29,05 | 00:00:00 | | 2006-03-08 | 29,14 | 2.742.600 | 29,27 | 28,75 | 29,02 | 00:00:00 | | 2006-03-09 | 28,75 | 2.676.700 | 29,17 | 28,71 | 29,14 | 00:00:00 | | 2006-03-10 | 28,83 | 3.525.000 | 29,03 | 28,68 | 28,91 | 00:00:00 | | 2006-03-13 | 28,86 | 2.969.000 | 29,10 | 28,80 | 28,84 | 00:00:00 | | 2006-03-14 | 29,00 | 2.071.800 | 29,01 | 28,64 | 28,75 | 00:00:00 | | 2006-03-15 | 29,69 | 4.200.900 | 29,88 | 28,89 | 28,95 | 00:00:00 | | 2006-03-16 | 29,50 | 2.720.400 | 29,81 | 29,27 | 29,70 | 00:00:00 | | 2006-03-17 | 29,43 | 6.615.700 | 29,68 | 29,36 | 29,65 | 00:00:00 | | 2006-03-20 | 29,49 | 2.039.400 | 29,55 | 29,32 | 29,48 | 00:00:00 | | 2006-03-21 | 29,49 | 3.391.600 | 29,60 | 29,35 | 29,42 | 00:00:00 | | 2006-03-22 | 29,42 | 2.145.600 | 30,29 | 29,29 | 30,29 | 00:00:00 | | 2006-03-23 | 29,40 | 1.633.600 | 29,45 | 29,34 | 29,40 | 00:00:00 | | 2006-03-24 | 29,52 | 1.825.900 | 29,52 | 29,30 | 29,40 | 00:00:00 | | 2006-03-27 | 29,40 | 1.724.700 | 29,55 | 29,24 | 29,51 | 00:00:00 | | 2006-03-28 | 29,33 | 1.871.800 | 29,75 | 29,28 | 29,70 | 00:00:00 | | 2006-03-29 | 29,47 | 2.045.300 | 29,50 | 29,15 | 29,21 | 00:00:00 | | 2006-03-30 | 29,30 | 2.117.300 | 29,50 | 29,25 | 29,40 | 00:00:00 | | 2006-03-31 | 29,01 | 2.375.500 | 29,35 | 28,96 | 29,25 | 00:00:00 | | 2006-04-03 | 29,33 | 2.147.900 | 29,47 | 29,08 | 29,10 | 00:00:00 | | 2006-04-04 | 29,17 | 1.248.800 | 29,33 | 29,03 | 29,28 | 00:00:00 | | 2006-04-05 | 29,12 | 1.149.300 | 29,23 | 28,97 | 29,10 | 00:00:00 | | 2006-04-06 | 29,30 | 1.092.100 | 29,38 | 29,00 | 29,05 | 00:00:00 | | 2006-04-07 | 29,06 | 1.848.200 | 29,41 | 29,05 | 29,29 | 00:00:00 | | 2006-04-10 | 28,93 | 1.521.400 | 29,10 | 28,90 | 29,10 | 00:00:00 | | 2006-04-11 | 28,46 | 1.781.700 | 29,02 | 28,42 | 28,96 | 00:00:00 | | 2006-04-12 | 28,68 | 1.274.800 | 28,84 | 28,50 | 28,60 | 00:00:00 | | 2006-04-13 | 28,90 | 1.053.200 | 29,02 | 28,46 | 28,60 | 00:00:00 | | 2006-04-17 | 28,72 | 1.139.100 | 28,91 | 28,65 | 28,79 | 00:00:00 | | 2006-04-18 | 28,17 | 4.048.000 | 28,77 | 28,03 | 28,74 | 00:00:00 | | 2006-04-19 | 28,11 | 1.944.900 | 28,27 | 27,86 | 28,23 | 00:00:00 | | 2006-04-20 | 27,98 | 5.910.200 | 28,42 | 27,96 | 28,15 | 00:00:00 | | 2006-04-21 | 27,69 | 2.986.700 | 28,10 | 27,68 | 28,00 | 00:00:00 | | 2006-04-24 | 27,83 | 2.579.300 | 27,93 | 27,34 | 27,61 | 00:00:00 | | 2006-04-25 | 27,99 | 3.290.100 | 28,11 | 27,72 | 27,77 | 00:00:00 | | 2006-04-26 | 28,34 | 2.327.700 | 28,44 | 28,01 | 28,07 | 00:00:00 | | 2006-04-27 | 28,63 | 1.655.100 | 28,69 | 28,14 | 28,15 | 00:00:00 | | 2006-04-28 | 28,53 | 2.345.700 | 28,83 | 28,42 | 28,60 | 00:00:00 | | 2006-05-01 | 28,80 | 2.903.100 | 29,00 | 28,55 | 28,56 | 00:00:00 | | 2006-05-02 | 29,08 | 2.300.700 | 29,10 | 28,61 | 29,00 | 00:00:00 | | 2006-05-03 | 29,36 | 3.996.200 | 29,60 | 29,27 | 29,50 | 00:00:00 | | 2006-05-04 | 29,41 | 2.983.100 | 29,70 | 29,32 | 29,46 | 00:00:00 | | 2006-05-05 | 29,47 | 2.757.200 | 29,70 | 29,40 | 29,55 | 00:00:00 | | 2006-05-08 | 29,92 | 6.550.100 | 30,59 | 29,87 | 30,00 | 00:00:00 | | 2006-05-09 | 30,00 | 2.570.100 | 30,08 | 29,83 | 29,86 | 00:00:00 | | 2006-05-10 | 30,00 | 1.822.200 | 30,21 | 29,80 | 30,06 | 00:00:00 | | 2006-05-11 | 29,84 | 1.728.900 | 30,06 | 29,75 | 29,95 | 00:00:00 | | 2006-05-12 | 29,78 | 1.794.500 | 29,96 | 29,55 | 29,80 | 00:00:00 | | 2006-05-15 | 30,06 | 2.630.600 | 30,17 | 29,55 | 29,55 | 00:00:00 | | 2006-05-16 | 30,73 | 4.612.400 | 30,79 | 29,96 | 30,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
