|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 30,73 | 4.612.400 | 30,79 | 29,96 | 30,00 | 00:00:00 | | 2006-05-17 | 30,51 | 3.158.100 | 30,85 | 30,43 | 30,65 | 00:00:00 | | 2006-05-18 | 30,35 | 2.304.100 | 30,58 | 29,72 | 29,72 | 00:00:00 | | 2006-05-19 | 30,16 | 2.701.700 | 30,52 | 30,12 | 30,49 | 00:00:00 | | 2006-05-22 | 30,42 | 3.068.200 | 30,57 | 30,00 | 30,16 | 00:00:00 | | 2006-05-23 | 30,35 | 2.465.900 | 30,62 | 30,26 | 30,57 | 00:00:00 | | 2006-05-24 | 30,74 | 3.432.700 | 30,91 | 30,35 | 30,38 | 00:00:00 | | 2006-05-25 | 31,14 | 3.645.400 | 31,31 | 30,89 | 30,90 | 00:00:00 | | 2006-05-26 | 31,00 | 2.349.900 | 31,27 | 31,00 | 31,24 | 00:00:00 | | 2006-05-30 | 30,74 | 1.193.800 | 31,01 | 30,73 | 30,92 | 00:00:00 | | 2006-05-31 | 30,80 | 3.137.300 | 30,95 | 30,57 | 30,74 | 00:00:00 | | 2006-06-01 | 31,37 | 2.396.000 | 31,38 | 30,72 | 30,75 | 00:00:00 | | 2006-06-02 | 31,16 | 2.451.800 | 31,54 | 31,06 | 31,34 | 00:00:00 | | 2006-06-05 | 30,62 | 2.477.300 | 31,20 | 30,59 | 31,10 | 00:00:00 | | 2006-06-06 | 30,45 | 2.957.800 | 30,67 | 30,29 | 30,60 | 00:00:00 | | 2006-06-07 | 30,58 | 2.273.700 | 30,78 | 30,41 | 30,52 | 00:00:00 | | 2006-06-08 | 30,82 | 2.649.000 | 30,94 | 30,34 | 30,58 | 00:00:00 | | 2006-06-09 | 30,54 | 2.352.200 | 30,87 | 30,49 | 30,78 | 00:00:00 | | 2006-06-12 | 29,85 | 2.650.600 | 30,60 | 29,79 | 30,60 | 00:00:00 | | 2006-06-13 | 29,54 | 2.557.200 | 30,12 | 29,48 | 29,90 | 00:00:00 | | 2006-06-14 | 29,56 | 3.226.100 | 29,73 | 29,28 | 29,50 | 00:00:00 | | 2006-06-15 | 29,81 | 3.299.900 | 29,99 | 29,21 | 29,53 | 00:00:00 | | 2006-06-16 | 29,86 | 3.485.200 | 30,10 | 29,67 | 29,70 | 00:00:00 | | 2006-06-19 | 29,81 | 1.778.000 | 30,06 | 29,65 | 29,95 | 00:00:00 | | 2006-06-20 | 30,03 | 1.805.700 | 30,22 | 29,85 | 29,89 | 00:00:00 | | 2006-06-21 | 30,17 | 2.157.300 | 30,41 | 29,94 | 30,05 | 00:00:00 | | 2006-06-22 | 30,27 | 1.824.000 | 30,40 | 30,09 | 30,10 | 00:00:00 | | 2006-06-23 | 30,03 | 1.804.300 | 30,41 | 29,82 | 30,15 | 00:00:00 | | 2006-06-26 | 30,41 | 2.732.100 | 30,44 | 29,95 | 30,05 | 00:00:00 | | 2006-06-27 | 30,13 | 3.659.700 | 30,85 | 30,12 | 30,40 | 00:00:00 | | 2006-06-28 | 29,81 | 2.405.400 | 30,06 | 29,69 | 30,00 | 00:00:00 | | 2006-06-29 | 30,74 | 2.330.400 | 30,79 | 29,90 | 29,90 | 00:00:00 | | 2006-06-30 | 30,95 | 2.286.500 | 31,02 | 30,70 | 30,74 | 00:00:00 | | 2006-07-03 | 31,34 | 1.524.800 | 31,35 | 30,95 | 31,03 | 00:00:00 | | 2006-07-05 | 31,26 | 2.087.500 | 31,35 | 31,04 | 31,20 | 00:00:00 | | 2006-07-06 | 31,35 | 2.176.200 | 31,64 | 31,14 | 31,30 | 00:00:00 | | 2006-07-07 | 31,02 | 2.044.900 | 31,35 | 30,79 | 31,35 | 00:00:00 | | 2006-07-10 | 31,12 | 992.900 | 31,43 | 30,95 | 31,05 | 00:00:00 | | 2006-07-11 | 30,49 | 2.794.300 | 30,89 | 30,27 | 30,89 | 00:00:00 | | 2006-07-12 | 30,22 | 1.785.500 | 30,64 | 30,19 | 30,59 | 00:00:00 | | 2006-07-13 | 29,42 | 2.545.200 | 30,42 | 29,37 | 30,19 | 00:00:00 | | 2006-07-14 | 29,17 | 1.793.600 | 29,52 | 29,07 | 29,35 | 00:00:00 | | 2006-07-17 | 29,64 | 1.709.000 | 29,70 | 29,10 | 29,15 | 00:00:00 | | 2006-07-18 | 29,56 | 1.449.100 | 29,91 | 29,34 | 29,57 | 00:00:00 | | 2006-07-19 | 29,81 | 1.772.200 | 29,98 | 29,55 | 29,66 | 00:00:00 | | 2006-07-20 | 29,30 | 1.460.000 | 29,82 | 29,30 | 29,81 | 00:00:00 | | 2006-07-21 | 28,76 | 2.854.900 | 29,18 | 28,73 | 29,17 | 00:00:00 | | 2006-07-24 | 28,92 | 3.179.500 | 29,03 | 28,76 | 28,78 | 00:00:00 | | 2006-07-25 | 29,25 | 4.172.700 | 29,33 | 28,78 | 28,78 | 00:00:00 | | 2006-07-26 | 28,91 | 4.388.100 | 29,23 | 28,84 | 29,10 | 00:00:00 | | 2006-07-27 | 28,65 | 2.189.900 | 29,14 | 28,59 | 28,89 | 00:00:00 | | 2006-07-28 | 28,98 | 2.657.200 | 29,07 | 28,66 | 28,70 | 00:00:00 | | 2006-07-31 | 28,95 | 2.369.800 | 29,14 | 28,68 | 28,85 | 00:00:00 | | 2006-08-01 | 28,95 | 2.048.900 | 29,01 | 28,80 | 28,90 | 00:00:00 | | 2006-08-02 | 29,38 | 2.255.800 | 29,60 | 28,97 | 28,97 | 00:00:00 | | 2006-08-03 | 28,96 | 1.962.400 | 29,47 | 28,94 | 29,33 | 00:00:00 | | 2006-08-04 | 28,95 | 3.473.400 | 29,06 | 28,56 | 29,00 | 00:00:00 | | 2006-08-07 | 28,54 | 4.744.900 | 28,94 | 28,31 | 28,76 | 00:00:00 | | 2006-08-08 | 28,00 | 4.805.900 | 29,27 | 27,97 | 29,20 | 00:00:00 | | 2006-08-09 | 27,41 | 4.398.800 | 28,19 | 27,35 | 28,15 | 00:00:00 | | 2006-08-10 | 27,70 | 3.950.500 | 27,89 | 27,17 | 27,27 | 00:00:00 | | 2006-08-11 | 27,77 | 2.459.500 | 28,00 | 27,60 | 27,60 | 00:00:00 | | 2006-08-14 | 27,83 | 2.114.800 | 28,10 | 27,81 | 28,00 | 00:00:00 | | 2006-08-15 | 27,80 | 1.919.500 | 28,00 | 27,70 | 27,92 | 00:00:00 | | 2006-08-16 | 27,89 | 1.266.000 | 28,00 | 27,85 | 27,98 | 00:00:00 | | 2006-08-17 | 27,87 | 2.314.000 | 28,09 | 27,70 | 27,90 | 00:00:00 | | 2006-08-18 | 27,90 | 2.201.600 | 28,00 | 27,59 | 27,90 | 00:00:00 | | 2006-08-21 | 27,97 | 2.363.300 | 28,09 | 27,80 | 28,00 | 00:00:00 | | 2006-08-22 | 28,10 | 2.881.100 | 28,12 | 27,88 | 27,92 | 00:00:00 | | 2006-08-23 | 27,95 | 3.858.900 | 28,11 | 27,91 | 28,05 | 00:00:00 | | 2006-08-24 | 28,13 | 2.537.200 | 28,27 | 27,96 | 27,97 | 00:00:00 | | 2006-08-25 | 28,47 | 1.821.100 | 28,52 | 28,06 | 28,13 | 00:00:00 | | 2006-08-28 | 28,47 | 1.451.300 | 28,50 | 28,22 | 28,40 | 00:00:00 | | 2006-08-29 | 28,76 | 2.069.100 | 28,78 | 28,34 | 28,46 | 00:00:00 | | 2006-08-30 | 28,75 | 1.914.900 | 28,91 | 28,69 | 28,71 | 00:00:00 | | 2006-08-31 | 29,04 | 7.706.100 | 29,10 | 28,79 | 28,80 | 00:00:00 | | 2006-09-01 | 29,24 | 1.181.700 | 29,45 | 29,00 | 29,20 | 00:00:00 | | 2006-09-05 | 29,27 | 1.313.600 | 29,50 | 29,20 | 29,30 | 00:00:00 | | 2006-09-06 | 29,15 | 4.049.600 | 29,41 | 28,81 | 29,28 | 00:00:00 | | 2006-09-07 | 29,11 | 2.832.300 | 29,24 | 28,90 | 29,16 | 00:00:00 | | 2006-09-08 | 29,38 | 1.851.800 | 29,48 | 29,13 | 29,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
